Forta Historical Data

FORT Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 10 AM $ 0.0146
-0.48%
$ 9.25 million $ 294,468
May 28, 9 AM $ 0.0147
-0.12%
$ 9.3 million $ 291,428
May 28, 8 AM $ 0.0147
-0.41%
$ 9.31 million $ 283,352
May 28, 7 AM $ 0.0147
+0.76%
$ 9.35 million $ 264,035
May 28, 6 AM $ 0.0146
-0.22%
$ 9.28 million $ 264,323
May 28, 5 AM $ 0.0147
-0.19%
$ 9.3 million $ 260,453
May 28, 4 AM $ 0.0147
-0.91%
$ 9.32 million $ 235,568
May 28, 3 AM $ 0.0148
-3.05%
$ 9.4 million $ 225,856
May 28, 2 AM $ 0.0153
-0.26%
$ 9.7 million $ 215,641
May 28, 1 AM $ 0.0153
-0.25%
$ 9.72 million $ 217,835
May 28, 12 AM $ 0.0154
+0.07%
$ 9.75 million $ 220,879
May 27, 11 PM $ 0.0154
-0.07%
$ 9.74 million $ 219,564
May 27, 10 PM $ 0.0154
-0.59%
$ 9.75 million $ 226,378
May 27, 9 PM $ 0.0155
-0.90%
$ 9.81 million $ 223,512
May 27, 8 PM $ 0.0156
-0.09%
$ 9.89 million $ 223,409
May 27, 7 PM $ 0.0156
+0.38%
$ 9.9 million $ 224,282
May 27, 6 PM $ 0.0156
-0.62%
$ 9.87 million $ 221,720
May 27, 5 PM $ 0.0157
-0.32%
$ 9.93 million $ 220,252
May 27, 4 PM $ 0.0157
+0.41%
$ 9.96 million $ 228,723
May 27, 3 PM $ 0.0156
+0.33%
$ 9.92 million $ 276,295
May 27, 2 PM $ 0.0156
-0.07%
$ 9.89 million $ 281,312
May 27, 1 PM $ 0.0156
-0.29%
$ 9.89 million $ 285,773
May 27, 12 PM $ 0.0156
+0.04%
$ 9.92 million $ 285,146
May 27, 11 AM $ 0.0156
+0.04%
$ 9.92 million $ 288,737
May 27, 10 AM $ 0.0156
-0.01%
$ 9.91 million $ 289,021
May 27, 9 AM $ 0.0156
-0.08%
$ 9.91 million $ 290,431
May 27, 8 AM $ 0.0156
+0.30%
$ 9.92 million $ 288,978
May 27, 7 AM $ 0.0156
+1.04%
$ 9.89 million $ 283,414
May 27, 6 AM $ 0.0154
-0.05%
$ 9.79 million $ 273,884
May 27, 5 AM $ 0.0154
-0.07%
$ 9.8 million $ 272,774
May 27, 4 AM $ 0.0155
-0.53%
$ 9.8 million $ 276,824
May 27, 3 AM $ 0.0155
-1.72%
$ 9.85 million $ 266,346
May 27, 2 AM $ 0.0158
+0.15%
$ 10.03 million $ 257,341
May 27, 1 AM $ 0.0158
+0.16%
$ 10.01 million $ 256,448
May 27, 12 AM $ 0.0158
+0.06%
$ 10 million $ 253,941
May 26, 11 PM $ 0.0157
-1.88%
$ 9.99 million $ 253,025
May 26, 10 PM $ 0.0161
-1.05%
$ 10.18 million $ 237,506
May 26, 9 PM $ 0.0162
-0.06%
$ 10.29 million $ 240,608
May 26, 8 PM $ 0.0162
-0.38%
$ 10.3 million $ 243,526
May 26, 7 PM $ 0.0163
-0.01%
$ 10.33 million $ 238,434
May 26, 6 PM $ 0.0163
+0.04%
$ 10.34 million $ 238,424
May 26, 5 PM $ 0.0163
-0.43%
$ 10.33 million $ 237,088
May 26, 4 PM $ 0.0164
-0.01%
$ 10.38 million $ 231,413
May 26, 3 PM $ 0.0164
+0.28%
$ 10.38 million $ 224,925
May 26, 2 PM $ 0.0163
+0.97%
$ 10.35 million $ 255,865
May 26, 1 PM $ 0.0162
+0.07%
$ 10.25 million $ 250,584
May 26, 12 PM $ 0.0161
+0.75%
$ 10.24 million $ 246,331
May 26, 11 AM $ 0.016
-0.09%
$ 10.17 million $ 248,116
May 26, 10 AM $ 0.016
+0.41%
$ 10.17 million $ 245,388
May 26, 9 AM $ 0.016
+0.01%
$ 10.13 million $ 243,498