Forta Historical Data

FORT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0716
-2.25%
$ 43.03 million $ 1.92 million
Jul 18, 2025 $ 0.0733
-0.65%
$ 44.02 million $ 1.41 million
Jul 17, 2025 $ 0.0738
+0.81%
$ 44.31 million $ 1.61 million
Jul 16, 2025 $ 0.0732
+0.02%
$ 43.95 million $ 1.41 million
Jul 15, 2025 $ 0.0731
-2.22%
$ 43.95 million $ 1.61 million
Jul 14, 2025 $ 0.0748
+0.70%
$ 44.95 million $ 1.5 million
Jul 13, 2025 $ 0.0743
+0.97%
$ 44.64 million $ 996,229
Jul 12, 2025 $ 0.0736
-0.41%
$ 44.21 million $ 1.33 million
Jul 11, 2025 $ 0.0739
-0.22%
$ 44.39 million $ 6.73 million
Jul 10, 2025 $ 0.071
+2.92%
$ 42.68 million $ 1.42 million
Jul 9, 2025 $ 0.069
-0.37%
$ 41.44 million $ 936,124
Jul 8, 2025 $ 0.0692
+1.81%
$ 41.6 million $ 828,261
Jul 7, 2025 $ 0.068
-0.69%
$ 40.86 million $ 2.3 million
Jul 6, 2025 $ 0.0685
-0.47%
$ 41.14 million $ 1.03 million
Jul 5, 2025 $ 0.069
-2.11%
$ 40.52 million $ 1.13 million
Jul 4, 2025 $ 0.0704
+1.42%
$ 41.45 million $ 2.97 million
Jul 3, 2025 $ 0.0694
-1.99%
$ 40.87 million $ 1.03 million
Jul 2, 2025 $ 0.0708
+2.05%
$ 41.7 million $ 1.46 million
Jul 1, 2025 $ 0.0694
+1.77%
$ 40.86 million $ 3.4 million
Jun 30, 2025 $ 0.0682
-2.44%
$ 40.15 million $ 901,902
Jun 29, 2025 $ 0.0699
-0.19%
$ 41.15 million $ 773,952
Jun 28, 2025 $ 0.07
+2.59%
$ 41.21 million $ 693,195
Jun 27, 2025 $ 0.0682
-1.40%
$ 40.17 million $ 791,418
Jun 26, 2025 $ 0.0692
-12.48%
$ 40.75 million $ 3.4 million
Jun 25, 2025 $ 0.0791
+12.39%
$ 46.55 million $ 2.65 million
Jun 24, 2025 $ 0.0704
-0.53%
$ 41.42 million $ 3.19 million
Jun 23, 2025 $ 0.0707
+8.29%
$ 41.64 million $ 2.14 million
Jun 22, 2025 $ 0.0653
-8.35%
$ 38.45 million $ 1.56 million
Jun 21, 2025 $ 0.0713
-10.80%
$ 41.93 million $ 1.24 million
Jun 20, 2025 $ 0.0799
-20.47%
$ 47 million $ 4.62 million
Jun 19, 2025 $ 0.1
+53.90%
$ 58.77 million $ 32.4 million
Jun 18, 2025 $ 0.0653
+6.65%
$ 38.19 million $ 1.39 million
Jun 17, 2025 $ 0.0612
-3.14%
$ 35.81 million $ 539,705
Jun 16, 2025 $ 0.0632
+0.58%
$ 36.98 million $ 476,468
Jun 15, 2025 $ 0.0629
-2.68%
$ 36.77 million $ 768,238
Jun 14, 2025 $ 0.0646
-2.19%
$ 37.6 million $ 466,852
Jun 13, 2025 $ 0.066
-2.32%
$ 38.44 million $ 600,939
Jun 12, 2025 $ 0.0676
-0.08%
$ 39.35 million $ 1.67 million
Jun 11, 2025 $ 0.0677
-1.17%
$ 39.38 million $ 645,475
Jun 10, 2025 $ 0.0685
-2.55%
$ 39.85 million $ 692,950
Jun 9, 2025 $ 0.0702
+2.01%
$ 40.89 million $ 465,628
Jun 8, 2025 $ 0.0689
-1.28%
$ 40.09 million $ 485,972
Jun 7, 2025 $ 0.0698
+0.41%
$ 40.31 million $ 596,854
Jun 6, 2025 $ 0.0695
+0.27%
$ 40.15 million $ 1.06 million
Jun 5, 2025 $ 0.0693
-3.40%
$ 40.04 million $ 1.12 million
Jun 4, 2025 $ 0.0717
-3.76%
$ 41.45 million $ 1.36 million
Jun 3, 2025 $ 0.0745
+1.92%
$ 43.07 million $ 2.18 million
Jun 2, 2025 $ 0.0731
-11.05%
$ 42.26 million $ 4.66 million
Jun 1, 2025 $ 0.0822
+20.62%
$ 47.51 million $ 5.68 million
May 31, 2025 $ 0.0681
+1.64%
$ 39.21 million $ 1.12 million