Forta Historical Data

FORT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0165
+0.66%
$ 10.41 million $ 264,811
Feb 3, 2026 $ 0.0164
-3.67%
$ 10.34 million $ 260,026
Feb 2, 2026 $ 0.0171
+1.09%
$ 10.74 million $ 741,089
Feb 1, 2026 $ 0.0169
+1.64%
$ 10.63 million $ 744,202
Jan 31, 2026 $ 0.0166
-11.30%
$ 10.46 million $ 698,937
Jan 30, 2026 $ 0.0187
-3.38%
$ 11.79 million $ 224,358
Jan 29, 2026 $ 0.0194
-4.91%
$ 12.19 million $ 206,924
Jan 28, 2026 $ 0.0204
-2.08%
$ 12.83 million $ 611,101
Jan 27, 2026 $ 0.0208
+0.99%
$ 13.1 million $ 279,431
Jan 26, 2026 $ 0.0206
+3.86%
$ 12.98 million $ 271,482
Jan 25, 2026 $ 0.0199
-3.75%
$ 12.49 million $ 358,072
Jan 24, 2026 $ 0.0206
+2.92%
$ 12.98 million $ 271,907
Jan 23, 2026 $ 0.02
+0.77%
$ 12.61 million $ 411,116
Jan 22, 2026 $ 0.0199
-2.51%
$ 12.52 million $ 210,758
Jan 21, 2026 $ 0.0204
+1.41%
$ 12.84 million $ 331,762
Jan 20, 2026 $ 0.0201
-3.60%
$ 12.66 million $ 323,854
Jan 19, 2026 $ 0.0209
-1.34%
$ 13.13 million $ 952,941
Jan 18, 2026 $ 0.0212
-1.77%
$ 13.29 million $ 188,323
Jan 17, 2026 $ 0.0215
-0.45%
$ 13.55 million $ 167,173
Jan 16, 2026 $ 0.0216
+2.05%
$ 13.61 million $ 239,861
Jan 15, 2026 $ 0.0212
-0.67%
$ 13.34 million $ 212,413
Jan 14, 2026 $ 0.0213
-2.80%
$ 13.44 million $ 248,073
Jan 13, 2026 $ 0.022
+4.19%
$ 13.82 million $ 325,189
Jan 12, 2026 $ 0.0211
+2.27%
$ 13.26 million $ 698,227
Jan 11, 2026 $ 0.0206
-0.51%
$ 12.97 million $ 247,288
Jan 10, 2026 $ 0.0207
-4.06%
$ 13.02 million $ 281,623
Jan 9, 2026 $ 0.0216
+0.93%
$ 13.58 million $ 358,084
Jan 8, 2026 $ 0.0214
-1.88%
$ 13.45 million $ 648,836
Jan 7, 2026 $ 0.0218
-1.59%
$ 13.71 million $ 376,947
Jan 6, 2026 $ 0.0222
+0.01%
$ 13.93 million $ 729,866
Jan 5, 2026 $ 0.0222
+3.55%
$ 13.93 million $ 1.19 million
Jan 4, 2026 $ 0.0214
+0.50%
$ 13.45 million $ 596,906
Jan 3, 2026 $ 0.0213
+2.13%
$ 13.27 million $ 1.7 million
Jan 2, 2026 $ 0.0208
+7.40%
$ 13 million $ 1.59 million
Jan 1, 2026 $ 0.0194
+2.43%
$ 12.1 million $ 1.12 million
Dec 31, 2025 $ 0.0191
+0.48%
$ 11.81 million $ 929,656
Dec 30, 2025 $ 0.0191
-1.74%
$ 11.87 million $ 924,047
Dec 29, 2025 $ 0.0194
-1.78%
$ 12.11 million $ 1.07 million
Dec 28, 2025 $ 0.0198
-0.45%
$ 12.33 million $ 869,187
Dec 27, 2025 $ 0.0198
-2.02%
$ 12.4 million $ 983,491
Dec 26, 2025 $ 0.02
-0.39%
$ 12.57 million $ 1.05 million
Dec 25, 2025 $ 0.0202
-0.01%
$ 12.5 million $ 339,125
Dec 24, 2025 $ 0.0202
-2.48%
$ 12.61 million $ 911,658
Dec 23, 2025 $ 0.0208
+0.98%
$ 12.88 million $ 767,663
Dec 22, 2025 $ 0.0206
+2.12%
$ 12.81 million $ 709,321
Dec 21, 2025 $ 0.0201
-3.23%
$ 12.56 million $ 1.18 million
Dec 20, 2025 $ 0.0209
+4.82%
$ 12.96 million $ 753,970
Dec 19, 2025 $ 0.0195
+3.70%
$ 12.42 million $ 818,486
Dec 18, 2025 $ 0.0188
-1.60%
$ 11.69 million $ 567,734
Dec 17, 2025 $ 0.019
-6.43%
$ 11.88 million $ 1.1 million