Forta Historical Data

FORT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0135
-4.21%
$ 8.56 million $ 328,649
Mar 25, 2026 $ 0.0141
-4.64%
$ 8.94 million $ 655,787
Mar 24, 2026 $ 0.0148
+3.88%
$ 9.37 million $ 1.45 million
Mar 23, 2026 $ 0.0143
+3.05%
$ 9.05 million $ 756,237
Mar 22, 2026 $ 0.0139
-1.92%
$ 8.77 million $ 869,592
Mar 21, 2026 $ 0.0141
+0.22%
$ 8.93 million $ 289,668
Mar 20, 2026 $ 0.0141
-1.50%
$ 8.9 million $ 297,344
Mar 19, 2026 $ 0.0143
+0.58%
$ 9.04 million $ 699,356
Mar 18, 2026 $ 0.0142
-7.81%
$ 9 million $ 1.29 million
Mar 17, 2026 $ 0.0154
+1.62%
$ 9.75 million $ 3.47 million
Mar 16, 2026 $ 0.0152
+4.09%
$ 9.59 million $ 759,419
Mar 15, 2026 $ 0.0146
-0.37%
$ 9.22 million $ 340,114
Mar 14, 2026 $ 0.0146
+2.64%
$ 9.28 million $ 821,332
Mar 13, 2026 $ 0.0143
-1.59%
$ 9.01 million $ 279,657
Mar 12, 2026 $ 0.0145
+2.59%
$ 9.17 million $ 382,566
Mar 11, 2026 $ 0.0141
-0.19%
$ 8.93 million $ 301,641
Mar 10, 2026 $ 0.0142
+2.40%
$ 8.94 million $ 218,539
Mar 9, 2026 $ 0.0138
+3.37%
$ 8.74 million $ 253,137
Mar 8, 2026 $ 0.0134
-4.30%
$ 8.46 million $ 436,639
Mar 7, 2026 $ 0.014
+0.42%
$ 8.84 million $ 645,599
Mar 6, 2026 $ 0.0139
-1.95%
$ 8.8 million $ 626,765
Mar 5, 2026 $ 0.0142
-6.43%
$ 8.97 million $ 265,957
Mar 4, 2026 $ 0.0152
+4.84%
$ 9.59 million $ 323,395
Mar 3, 2026 $ 0.0145
-3.69%
$ 9.15 million $ 349,478
Mar 2, 2026 $ 0.015
+4.18%
$ 9.5 million $ 316,497
Mar 1, 2026 $ 0.0144
-4.10%
$ 9.12 million $ 239,705
Feb 28, 2026 $ 0.015
+1.04%
$ 9.51 million $ 198,826
Feb 27, 2026 $ 0.0149
-1.46%
$ 9.41 million $ 213,482
Feb 26, 2026 $ 0.0151
-2.76%
$ 9.55 million $ 162,892
Feb 25, 2026 $ 0.0155
+4.90%
$ 9.82 million $ 229,690
Feb 24, 2026 $ 0.0148
-3.42%
$ 9.37 million $ 206,289
Feb 23, 2026 $ 0.0154
-2.43%
$ 9.7 million $ 214,332
Feb 22, 2026 $ 0.0157
+0.44%
$ 9.94 million $ 173,715
Feb 21, 2026 $ 0.0157
-4.09%
$ 9.9 million $ 256,962
Feb 20, 2026 $ 0.0163
+3.82%
$ 10.32 million $ 252,059
Feb 19, 2026 $ 0.0157
-1.56%
$ 9.94 million $ 190,584
Feb 18, 2026 $ 0.016
-3.61%
$ 10.09 million $ 314,251
Feb 17, 2026 $ 0.0166
+2.01%
$ 10.48 million $ 472,503
Feb 16, 2026 $ 0.0163
+1.38%
$ 10.28 million $ 206,691
Feb 15, 2026 $ 0.016
-3.14%
$ 10.13 million $ 193,891
Feb 14, 2026 $ 0.0166
+0.48%
$ 10.43 million $ 487,970
Feb 13, 2026 $ 0.0165
+8.14%
$ 10.38 million $ 1.22 million
Feb 12, 2026 $ 0.0152
+4.05%
$ 9.6 million $ 251,720
Feb 11, 2026 $ 0.0146
-3.67%
$ 9.23 million $ 296,872
Feb 10, 2026 $ 0.0152
-2.16%
$ 9.58 million $ 359,493
Feb 9, 2026 $ 0.0155
-1.05%
$ 9.79 million $ 234,950
Feb 8, 2026 $ 0.0157
+0.82%
$ 9.89 million $ 302,148
Feb 7, 2026 $ 0.0156
+2.66%
$ 9.8 million $ 630,057
Feb 6, 2026 $ 0.0152
+11.75%
$ 9.57 million $ 1.42 million
Feb 5, 2026 $ 0.0136
-17.93%
$ 8.54 million $ 428,623