Forta Historical Data

FORT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0372
+0.49%
$ 23.27 million $ 1 million
Oct 26, 2025 $ 0.037
-2.61%
$ 23.16 million $ 1.32 million
Oct 25, 2025 $ 0.038
+0.26%
$ 23.78 million $ 750,784
Oct 24, 2025 $ 0.0379
-3.75%
$ 23.72 million $ 1.66 million
Oct 23, 2025 $ 0.0385
+2.20%
$ 24.64 million $ 1.5 million
Oct 22, 2025 $ 0.038
-0.90%
$ 23.53 million $ 1.77 million
Oct 21, 2025 $ 0.0383
-3.75%
$ 24.01 million $ 2.71 million
Oct 20, 2025 $ 0.0398
+9.61%
$ 24.79 million $ 7.81 million
Oct 19, 2025 $ 0.0363
-1.49%
$ 22.73 million $ 1.37 million
Oct 18, 2025 $ 0.0367
-0.09%
$ 23.04 million $ 1.34 million
Oct 17, 2025 $ 0.0371
-7.61%
$ 22.96 million $ 2.4 million
Oct 16, 2025 $ 0.0403
-5.43%
$ 25.18 million $ 4.15 million
Oct 15, 2025 $ 0.0426
+18.83%
$ 26.64 million $ 36.07 million
Oct 14, 2025 $ 0.0358
-2.52%
$ 22.41 million $ 589,643
Oct 13, 2025 $ 0.0368
+1.58%
$ 22.98 million $ 414,509
Oct 12, 2025 $ 0.0362
+5.66%
$ 22.63 million $ 626,349
Oct 11, 2025 $ 0.0342
-10.84%
$ 21.43 million $ 832,225
Oct 10, 2025 $ 0.0384
-12.59%
$ 24.03 million $ 891,491
Oct 9, 2025 $ 0.0439
-4.66%
$ 27.48 million $ 748,704
Oct 8, 2025 $ 0.0461
-2.01%
$ 28.83 million $ 594,351
Oct 7, 2025 $ 0.047
-3.49%
$ 29.42 million $ 749,560
Oct 6, 2025 $ 0.0487
+0.61%
$ 30.42 million $ 580,435
Oct 5, 2025 $ 0.0484
-0.91%
$ 30.28 million $ 653,412
Oct 4, 2025 $ 0.0489
-1.24%
$ 30.53 million $ 736,588
Oct 3, 2025 $ 0.0494
-5.12%
$ 30.95 million $ 722,142
Oct 2, 2025 $ 0.0521
+2.03%
$ 32.57 million $ 572,697
Oct 1, 2025 $ 0.051
+4.22%
$ 31.9 million $ 466,815
Sep 30, 2025 $ 0.049
-3.52%
$ 30.61 million $ 607,288
Sep 29, 2025 $ 0.0508
-1.99%
$ 31.78 million $ 472,415
Sep 28, 2025 $ 0.0518
+0.14%
$ 32.43 million $ 392,985
Sep 27, 2025 $ 0.0517
+0.41%
$ 32.37 million $ 363,733
Sep 26, 2025 $ 0.0516
-1.78%
$ 32.24 million $ 550,437
Sep 25, 2025 $ 0.0529
-3.14%
$ 32.86 million $ 1.03 million
Sep 24, 2025 $ 0.0551
-1.27%
$ 34.13 million $ 549,785
Sep 23, 2025 $ 0.0558
+0.18%
$ 34.92 million $ 998,514
Sep 22, 2025 $ 0.0557
-13.15%
$ 34.86 million $ 1.77 million
Sep 21, 2025 $ 0.0633
-1.45%
$ 40.11 million $ 679,828
Sep 20, 2025 $ 0.0643
+0.70%
$ 40.18 million $ 576,015
Sep 19, 2025 $ 0.064
-2.54%
$ 39.97 million $ 824,766
Sep 18, 2025 $ 0.0665
+3.20%
$ 41.06 million $ 1.35 million
Sep 17, 2025 $ 0.0638
+0.33%
$ 40.28 million $ 1.07 million
Sep 16, 2025 $ 0.0638
-0.72%
$ 39.81 million $ 765,405
Sep 15, 2025 $ 0.0642
-4.16%
$ 40.19 million $ 1.03 million
Sep 14, 2025 $ 0.0666
-2.25%
$ 41.71 million $ 2.48 million
Sep 13, 2025 $ 0.0682
+3.80%
$ 42.79 million $ 1.14 million
Sep 12, 2025 $ 0.0657
+0.08%
$ 41.2 million $ 637,046
Sep 11, 2025 $ 0.0656
+0.32%
$ 41.16 million $ 689,094
Sep 10, 2025 $ 0.0654
+1.90%
$ 41.03 million $ 884,312
Sep 9, 2025 $ 0.0642
+0.79%
$ 40.24 million $ 2.35 million
Sep 8, 2025 $ 0.0637
+2.67%
$ 39.94 million $ 615,535