Forta Historical Data

FORT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.067
-1.22%
$ 38.58 million $ 7.26 million
May 29, 2025 $ 0.0679
-1.89%
$ 39.06 million $ 597,380
May 28, 2025 $ 0.0691
+1.48%
$ 39.79 million $ 681,494
May 27, 2025 $ 0.0681
+0.70%
$ 39.2 million $ 736,738
May 26, 2025 $ 0.0677
-2.58%
$ 38.93 million $ 751,656
May 25, 2025 $ 0.0694
+2.84%
$ 39.96 million $ 345,402
May 24, 2025 $ 0.0675
+1.16%
$ 38.68 million $ 740,517
May 23, 2025 $ 0.0668
-3.06%
$ 38.24 million $ 562,532
May 22, 2025 $ 0.0689
+0.57%
$ 39.44 million $ 483,182
May 21, 2025 $ 0.0685
+2.23%
$ 39.22 million $ 501,862
May 20, 2025 $ 0.067
+0.16%
$ 38.37 million $ 398,595
May 19, 2025 $ 0.0669
-3.25%
$ 38.31 million $ 496,068
May 18, 2025 $ 0.0691
+4.91%
$ 39.59 million $ 325,180
May 17, 2025 $ 0.0659
-5.10%
$ 37.69 million $ 386,955
May 16, 2025 $ 0.0694
-0.83%
$ 39.71 million $ 467,351
May 15, 2025 $ 0.07
-4.34%
$ 64.79 million $ 2.46 million
May 14, 2025 $ 0.0732
-1.70%
$ 67.73 million $ 895,329
May 13, 2025 $ 0.0744
+2.31%
$ 68.9 million $ 585,892
May 12, 2025 $ 0.0728
-2.33%
$ 67.34 million $ 509,748
May 11, 2025 $ 0.0745
-5.46%
$ 68.96 million $ 883,310
May 10, 2025 $ 0.0788
+4.03%
$ 72.95 million $ 702,938
May 9, 2025 $ 0.0758
-1.35%
$ 70.12 million $ 757,377
May 8, 2025 $ 0.0768
+6.49%
$ 71.09 million $ 790,992
May 7, 2025 $ 0.0721
+0.97%
$ 66.76 million $ 416,839
May 6, 2025 $ 0.0714
-1.61%
$ 66.11 million $ 388,160
May 5, 2025 $ 0.0726
+1.65%
$ 67.19 million $ 319,596
May 4, 2025 $ 0.0714
-2.25%
$ 66.11 million $ 416,563
May 3, 2025 $ 0.0731
-2.07%
$ 67.63 million $ 204,584
May 2, 2025 $ 0.0746
-0.87%
$ 69.06 million $ 347,300
May 1, 2025 $ 0.0753
-0.61%
$ 69.67 million $ 348,143
Apr 30, 2025 $ 0.0757
-0.91%
$ 70.09 million $ 350,644
Apr 29, 2025 $ 0.0764
-0.79%
$ 70.74 million $ 96,455
Apr 28, 2025 $ 0.077
+0.48%
$ 71.3 million $ 545,340
Apr 27, 2025 $ 0.0767
-4.25%
$ 70.95 million $ 1.02 million
Apr 26, 2025 $ 0.0802
+5.76%
$ 74.2 million $ 478,483
Apr 25, 2025 $ 0.0758
+1.33%
$ 70.15 million $ 307,431
Apr 24, 2025 $ 0.0748
-3.07%
$ 69.23 million $ 258,661
Apr 23, 2025 $ 0.0772
+1.10%
$ 71.42 million $ 502,474
Apr 22, 2025 $ 0.0763
+4.68%
$ 70.64 million $ 424,256
Apr 21, 2025 $ 0.0729
+0.13%
$ 67.49 million $ 414,993
Apr 20, 2025 $ 0.0728
+2.51%
$ 67.4 million $ 453,604
Apr 19, 2025 $ 0.071
+0.53%
$ 65.75 million $ 363,168
Apr 18, 2025 $ 0.0706
-1.06%
$ 65.37 million $ 447,649
Apr 17, 2025 $ 0.0714
-1.72%
$ 66.06 million $ 301,253
Apr 16, 2025 $ 0.0726
+1.04%
$ 67.21 million $ 455,406
Apr 15, 2025 $ 0.0719
-3.01%
$ 66.57 million $ 317,299
Apr 14, 2025 $ 0.0742
+6.03%
$ 68.68 million $ 863,160
Apr 13, 2025 $ 0.0699
-4.32%
$ 64.71 million $ 361,823
Apr 12, 2025 $ 0.0731
+2.83%
$ 67.64 million $ 433,918
Apr 11, 2025 $ 0.0711
+6.05%
$ 65.77 million $ 878,748