Forta Historical Data

FORT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0196
-1.58%
$ 12.7 million $ 548,556
Dec 15, 2025 $ 0.0199
-6.03%
$ 12.44 million $ 656,780
Dec 14, 2025 $ 0.0212
-3.10%
$ 13.23 million $ 603,135
Dec 13, 2025 $ 0.0219
-3.58%
$ 13.65 million $ 628,373
Dec 12, 2025 $ 0.0227
-1.86%
$ 14.16 million $ 747,708
Dec 11, 2025 $ 0.0232
-1.75%
$ 14.43 million $ 604,359
Dec 10, 2025 $ 0.0236
-0.81%
$ 14.68 million $ 811,993
Dec 9, 2025 $ 0.0238
-0.80%
$ 14.81 million $ 628,068
Dec 8, 2025 $ 0.0239
+0.79%
$ 14.92 million $ 589,671
Dec 7, 2025 $ 0.0238
-2.51%
$ 14.81 million $ 661,022
Dec 6, 2025 $ 0.0244
-0.48%
$ 15.18 million $ 762,233
Dec 5, 2025 $ 0.0245
+3.74%
$ 15.16 million $ 1.46 million
Dec 4, 2025 $ 0.0236
-4.87%
$ 14.7 million $ 1.28 million
Dec 3, 2025 $ 0.0248
+1.88%
$ 15.46 million $ 3.35 million
Dec 2, 2025 $ 0.0244
+7.82%
$ 15.17 million $ 8.26 million
Dec 1, 2025 $ 0.0226
-7.60%
$ 14.07 million $ 2.06 million
Nov 30, 2025 $ 0.0247
+1.98%
$ 15.23 million $ 3.11 million
Nov 29, 2025 $ 0.0242
-5.79%
$ 15.01 million $ 2.88 million
Nov 28, 2025 $ 0.0257
+2.78%
$ 15.92 million $ 6.87 million
Nov 27, 2025 $ 0.0248
-9.71%
$ 15.5 million $ 4.66 million
Nov 26, 2025 $ 0.0276
-11.80%
$ 17.01 million $ 13.9 million
Nov 25, 2025 $ 0.0315
+40.05%
$ 19.42 million $ 24.81 million
Nov 24, 2025 $ 0.0225
+4.69%
$ 13.96 million $ 1.64 million
Nov 23, 2025 $ 0.0216
-2.91%
$ 13.36 million $ 917,443
Nov 22, 2025 $ 0.022
-4.66%
$ 13.8 million $ 1.83 million
Nov 21, 2025 $ 0.023
-17.19%
$ 14.34 million $ 4.18 million
Nov 20, 2025 $ 0.0282
-29.04%
$ 17.25 million $ 18.05 million
Nov 19, 2025 $ 0.0398
+62.89%
$ 24.72 million $ 58.24 million
Nov 18, 2025 $ 0.0237
+2.99%
$ 15.16 million $ 827,838
Nov 17, 2025 $ 0.023
-9.08%
$ 14.28 million $ 590,111
Nov 16, 2025 $ 0.0254
-1.47%
$ 15.71 million $ 522,208
Nov 15, 2025 $ 0.0258
-2.61%
$ 16.2 million $ 519,043
Nov 14, 2025 $ 0.0267
+0.35%
$ 16.63 million $ 558,526
Nov 13, 2025 $ 0.0265
-7.58%
$ 16.66 million $ 668,970
Nov 12, 2025 $ 0.0283
-1.40%
$ 17.93 million $ 464,358
Nov 11, 2025 $ 0.0287
-7.75%
$ 18.02 million $ 644,168
Nov 10, 2025 $ 0.0312
-1.84%
$ 19.54 million $ 547,858
Nov 9, 2025 $ 0.0317
+0.16%
$ 19.9 million $ 484,303
Nov 8, 2025 $ 0.0317
-3.30%
$ 19.87 million $ 593,468
Nov 7, 2025 $ 0.0328
+2.61%
$ 20.54 million $ 1.82 million
Nov 6, 2025 $ 0.0319
+8.25%
$ 20.02 million $ 2.64 million
Nov 5, 2025 $ 0.0295
+1.94%
$ 18.5 million $ 766,685
Nov 4, 2025 $ 0.0289
-7.17%
$ 18.14 million $ 981,151
Nov 3, 2025 $ 0.0312
-10.51%
$ 19.55 million $ 606,247
Nov 2, 2025 $ 0.0348
+0.08%
$ 21.72 million $ 546,307
Nov 1, 2025 $ 0.0348
-1.39%
$ 21.78 million $ 577,237
Oct 31, 2025 $ 0.035
+1.24%
$ 22.09 million $ 873,720
Oct 30, 2025 $ 0.0345
-1.09%
$ 21.6 million $ 718,890
Oct 29, 2025 $ 0.0349
-2.92%
$ 21.84 million $ 454,734
Oct 28, 2025 $ 0.036
-3.31%
$ 22.5 million $ 1.04 million