Forta Historical Data

FORT Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 0.152
+16.05%
$ 132.04 million $ 4.96 million
Jul 10 $ 0.131
-0.35%
$ 113.78 million $ 4.52 million
Jul 3 $ 0.133
-2.80%
$ 115.56 million $ 4.85 million
Jun 26 $ 0.136
+2.95%
$ 118.68 million $ 5.5 million
Jun 19 $ 0.13
-1.76%
$ 115.25 million $ 4.46 million
Jun 12 $ 0.142
+14.93%
$ 115.28 million $ 3.16 million
Jun 5 $ 0.124
-17.03%
$ 107.65 million $ 6.16 million
May 29 $ 0.149
-21.99%
$ 129.7 million $ 7.78 million
May 22 $ 0.193
+6.32%
$ 165.88 million $ 7.19 million
May 15 $ 0.183
-6.52%
$ 157.55 million $ 6.21 million
May 8 $ 0.222
-14.03%
$ 170.17 million $ 10.86 million
May 1 $ 0.257
-8.23%
$ 216.73 million $ 24.24 million
Apr 24 $ 0.436
+350.58%
$ 230.28 million $ 33.44 million
Apr 17 $ 0.0979
-16.79%
$ 81.23 million $ 4.73 million
Apr 10 $ 0.119
-3.36%
$ 98.77 million $ 4.33 million
Apr 3 $ 0.124
-1.90%
$ 103.66 million $ 5.89 million
Mar 27 $ 0.126
-6.28%
$ 105.38 million $ 5.44 million
Mar 20 $ 0.135
-2.24%
$ 112.41 million $ 4.78 million
Mar 13 $ 0.134
+0.77%
$ 116.41 million $ 4.74 million
Mar 6 $ 0.129
-12.70%
$ 108.77 million $ 5.03 million
Feb 27 $ 0.147
-3.10%
$ 120.12 million $ 6.13 million
Feb 20 $ 0.152
-2.84%
$ 123.86 million $ 6.32 million
Feb 13 $ 0.156
+5.33%
$ 127.19 million $ 5.74 million
Feb 6 $ 0.148
-3.03%
$ 120.69 million $ 4.41 million
Jan 30 $ 0.153
+9.03%
$ 124.42 million $ 5.12 million
Jan 23 $ 0.136
+2.60%
$ 114.09 million $ 4.1 million
Jan 16 $ 0.132
+0.49%
$ 107.28 million $ 4.74 million
Jan 9 $ 0.132
+5.27%
$ 106.73 million $ 5.49 million
Jan 2 $ 0.125
-1.51%
$ 101.36 million $ 4.98 million
Dec 26 $ 0.127
-8.23%
$ 97.9 million $ 4.94 million
Dec 19 $ 0.138
-7.34%
$ 106.65 million $ 3.71 million
Dec 12 $ 0.149
-4.45%
$ 113.58 million $ 5.07 million
Dec 5 $ 0.16
-3.91%
$ 116.31 million $ 5.53 million
Nov 28 $ 0.167
+3.05%
$ 123.91 million $ 5.78 million
Nov 21 $ 0.158
-8.09%
$ 120.12 million $ 4.33 million
Nov 14 $ 0.164
+5.50%
$ 127.83 million $ 5.81 million
Nov 7 $ 0.155
-8.63%
$ 115.14 million $ 12.64 million
Oct 31 $ 0.17
+2.90%
$ 125.95 million $ 16.81 million
Oct 24 $ 0.165
+4.35%
$ 122.27 million $ 8.72 million
Oct 17 $ 0.158
-1.69%
$ 117.11 million $ 4.69 million
Oct 10 $ 0.161
-4.17%
$ 119.03 million $ 5.85 million
Oct 3 $ 0.168
+27.45%
$ 124.13 million $ 34.39 million
Sep 26 $ 0.132
-18.86%
$ 97.34 million $ 8.44 million
Sep 19 $ 0.167
-10.78%
$ 119.88 million $ 5.93 million
Sep 12 $ 0.188
-18.25%
$ 166.47 million $ 3.8 million
Sep 5 $ 0.23
-1.27%
$ 171.71 million $ 6.13 million
Aug 29 $ 0.233
-11.60%
$ 171.21 million $ 6.29 million
Aug 22 $ 0.263
-2.29%
$ 139.58 million $ 8.2 million
Aug 15 $ 0.269
-9.42%
$ 142.73 million $ 7.3 million
Aug 8 $ 0.297
-3.19%
$ 157.45 million $ 6.16 million