Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortran Corp (OP: FRTN )

0.0151 -0.0012 (-7.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.2400 0.3190 0.2400 0.2500 34,800 +0.01(+3.31%)
Oct 29, 2020 0.2800 0.2800 0.2400 0.2420 14,527 -0.04(-13.42%)
Oct 28, 2020 0.2825 0.2900 0.2600 0.2795 23,582 -0.02(-5.67%)
Oct 27, 2020 0.3000 0.3100 0.2825 0.2963 7,043 -0.00(-1.23%)
Oct 26, 2020 0.3300 0.3300 0.3000 0.3000 24,639 -0.02(-6.25%)
Oct 23, 2020 0.3100 0.3300 0.3000 0.3200 25,200 +0.01(+3.23%)
Oct 22, 2020 0.3000 0.3295 0.3000 0.3100 5,976 -0.00(-0.13%)
Oct 21, 2020 0.3000 0.3345 0.3000 0.3104 20,975 +0.01(+3.47%)
Oct 20, 2020 0.3345 0.3345 0.3000 0.3000 43,357 -0.01(-3.26%)
Oct 19, 2020 0.3205 0.3350 0.3000 0.3101 32,160 -0.02(-6.03%)
Oct 16, 2020 0.3205 0.3700 0.3205 0.3300 13,900 -0.02(-7.04%)
Oct 15, 2020 0.3350 0.3550 0.3205 0.3550 10,484 +0.02(+5.97%)
Oct 14, 2020 0.3110 0.3700 0.3110 0.3350 44,715 -0.01(-1.47%)
Oct 13, 2020 0.3300 0.3700 0.3110 0.3400 50,351 +0.00(+0.21%)
Oct 12, 2020 0.3300 0.3705 0.3300 0.3393 32,741 -0.03(-8.42%)
Oct 09, 2020 0.3300 0.3900 0.3300 0.3705 78,200 +0.03(+8.65%)
Oct 08, 2020 0.3725 0.3800 0.3130 0.3410 105,961 -0.04(-10.26%)
Oct 07, 2020 0.4000 0.4000 0.3600 0.3800 28,086 -0.01(-3.31%)
Oct 06, 2020 0.3900 0.4150 0.3900 0.3930 24,059 -0.03(-6.43%)
Oct 05, 2020 0.3855 0.4200 0.3800 0.4200 94,218 -0.01(-1.87%)
Oct 02, 2020 0.4000 0.4380 0.4000 0.4280 37,900 +0.01(+2.15%)
Oct 01, 2020 0.4000 0.4380 0.4000 0.4190 26,430 +0.01(+2.57%)
Sep 30, 2020 0.4200 0.4380 0.4000 0.4085 66,782 -0.03(-6.74%)
Sep 29, 2020 0.4500 0.5020 0.4000 0.4380 76,235 -0.01(-2.67%)
Sep 28, 2020 0.4943 0.5080 0.4500 0.4500 41,561 -0.05(-10.63%)
Sep 25, 2020 0.5200 0.5200 0.5000 0.5035 30,500 -0.01(-2.23%)
Sep 24, 2020 0.4700 0.5280 0.4700 0.5150 20,504 +0.01(+1.40%)
Sep 23, 2020 0.5180 0.5180 0.5000 0.5079 27,466 +0.01(+1.58%)
Sep 22, 2020 0.4400 0.5315 0.4400 0.5000 74,751 -0.01(-1.96%)
Sep 21, 2020 0.5300 0.5550 0.5000 0.5100 44,518 -0.04(-6.49%)
Sep 18, 2020 0.5475 0.5475 0.5149 0.5454 72,100 +0.00(+0.63%)
Sep 17, 2020 0.5450 0.6700 0.5110 0.5420 267,628 -0.06(-9.67%)
Sep 16, 2020 0.6100 0.6700 0.5800 0.6000 92,609 -0.07(-10.45%)
Sep 15, 2020 0.6805 0.7000 0.5999 0.6700 329,577 -0.00(-0.27%)
Sep 14, 2020 0.6575 0.7300 0.6575 0.6718 165,651 +0.01(+1.48%)
Sep 11, 2020 0.7500 0.7500 0.6575 0.6620 267,900 +0.02(+2.64%)
Sep 10, 2020 0.6600 0.7300 0.6200 0.6450 87,470 -0.04(-5.15%)
Sep 09, 2020 0.7600 0.7600 0.6500 0.6800 124,281 -0.05(-7.29%)
Sep 08, 2020 0.7700 0.7900 0.6800 0.7335 136,579 -0.03(-3.36%)
Sep 04, 2020 0.7600 0.7600 0.7300 0.7590 165,400 +0.00(+0.53%)
Sep 03, 2020 0.7300 0.7800 0.7300 0.7550 141,472 -0.01(-0.66%)
Sep 02, 2020 0.7900 0.7900 0.7300 0.7600 155,112 -0.02(-2.56%)
Sep 01, 2020 0.7900 0.7900 0.7000 0.7800 166,377 +0.08(+11.43%)
Aug 31, 2020 0.8100 0.8100 0.6000 0.7000 149,905 -0.10(-12.50%)
Aug 28, 2020 0.7500 0.8500 0.7000 0.8000 408,800 +0.08(+11.11%)
Aug 27, 2020 0.5500 0.7200 0.5000 0.7200 272,315 +0.14(+24.14%)
Aug 26, 2020 0.5900 0.6400 0.5800 0.5800 189,393 -0.07(-10.77%)
Aug 25, 2020 0.7000 0.7000 0.6000 0.6500 172,507 -0.05(-7.00%)
Aug 24, 2020 0.7400 0.7400 0.6600 0.6989 294,833 -0.04(-5.54%)
Aug 21, 2020 0.7900 0.8100 0.7000 0.7399 382,200 -0.06(-6.93%)
Aug 20, 2020 0.8100 0.8100 0.7810 0.7950 226,245 -0.02(-1.85%)
Aug 19, 2020 0.8000 0.8350 0.7810 0.8100 346,686 +0.00(+0.00%)
Aug 18, 2020 0.8200 0.8300 0.7800 0.8100 246,795 +0.00(+0.00%)
Aug 17, 2020 0.8000 0.8400 0.7400 0.8100 185,028 +0.04(+5.19%)
Aug 14, 2020 0.7700 0.8000 0.7700 0.7700 79,400 -0.04(-4.94%)
Aug 13, 2020 0.8200 0.8350 0.7550 0.8100 106,042 -0.02(-2.99%)
Aug 12, 2020 0.8800 0.8800 0.8000 0.8350 189,021 -0.05(-5.11%)
Aug 11, 2020 0.8700 0.8800 0.8211 0.8800 319,428 +0.03(+3.53%)
Aug 10, 2020 0.8000 0.8900 0.8000 0.8500 229,200 -0.04(-4.49%)
Aug 07, 2020 0.9100 0.9100 0.7100 0.8900 313,300 +0.00(+0.00%)
Aug 06, 2020 0.8700 0.9500 0.7000 0.8900 321,791 -0.01(-1.44%)
Aug 05, 2020 0.9510 0.9600 0.8600 0.9030 170,659 -0.05(-4.95%)
Aug 04, 2020 0.9800 0.9800 0.8640 0.9500 217,062 -0.03(-3.06%)
Aug 03, 2020 0.9700 0.9800 0.8600 0.9800 306,181 +0.12(+13.95%)
Jul 31, 2020 0.7500 0.8995 0.7500 0.8600 122,100 +0.06(+7.50%)
Jul 30, 2020 1.020 1.020 0.7500 0.8000 221,572 -0.20(-20.00%)
Jul 29, 2020 0.9690 1.000 0.9500 1.000 399,473 +0.04(+3.91%)
Jul 28, 2020 0.9200 0.9700 0.8500 0.9624 261,636 +0.03(+2.72%)
Jul 27, 2020 0.8600 0.9600 0.8600 0.9369 549,853 +0.12(+14.66%)
Jul 24, 2020 0.8000 0.8600 0.7100 0.8171 88,600 -0.04(-4.99%)
Jul 23, 2020 0.9000 0.9500 0.7100 0.8600 278,895 -0.04(-4.44%)
Jul 22, 2020 0.9010 1.030 0.6900 0.9000 654,063 +0.05(+5.88%)
Jul 21, 2020 0.7800 0.8600 0.7200 0.8500 245,398 +0.12(+16.76%)
Jul 20, 2020 0.4650 0.7565 0.4500 0.7280 162,114 +0.28(+61.78%)
Jul 17, 2020 0.2270 0.4500 0.2270 0.4500 200 -0.04(-8.16%)
Jul 16, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Jul 15, 2020 0.3280 0.4900 0.3280 0.4900 550 -0.11(-18.33%)
Jul 06, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 01, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 25, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 23, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 22, 2020 0.5000 0.6000 0.4651 0.6000 2,300 -0.03(-4.76%)
Jun 19, 2020 0.6300 0.6300 0.6300 140 +0.00(+0.00%)
Jun 12, 2020 0.6300 0.6300 0.6300 0 +0.13(+26.00%)
Jun 11, 2020 0.7200 0.7200 0.4000 0.5000 25,400 -0.10(-16.67%)
Jun 10, 2020 0.5100 0.6000 0.5100 0.6000 12,017 +0.02(+3.45%)
Jun 09, 2020 0.5800 0.5800 0.5800 0.5800 2,433 -0.03(-4.92%)
Jun 08, 2020 0.4000 0.6100 0.4000 0.6100 2,166 -0.03(-4.69%)
Jun 05, 2020 0.6400 0.6400 0.6400 110 +0.00(+0.00%)
Jun 04, 2020 0.6400 0.6400 0.4500 0.6400 10,300 +0.00(+0.02%)
Jun 02, 2020 0.6399 0.6399 0.6399 0 +0.09(+16.35%)
Jun 01, 2020 0.6200 0.6200 0.5500 0.5500 10,000 -0.17(-23.61%)
May 29, 2020 0.7200 0.7200 0.7200 0.7200 100 +0.07(+10.77%)
May 28, 2020 0.7050 0.7050 0.6500 0.6500 627 -0.04(-5.80%)
May 27, 2020 0.7200 0.7200 0.5500 0.6900 9,900 +0.00(+0.00%)
May 26, 2020 0.5700 0.7100 0.5700 0.6900 855 +0.00(+0.00%)
May 22, 2020 0.6900 0.6900 0.6900 70 +0.00(+0.00%)
May 21, 2020 0.7200 0.7200 0.5000 0.6900 21,235 +0.00(+0.00%)
May 20, 2020 0.7050 0.7050 0.6900 0.6900 2,820 -0.01(-1.43%)
May 19, 2020 0.7000 0.7000 0.7000 0.7000 105 -0.05(-6.67%)
May 14, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
May 13, 2020 0.6900 0.7300 0.6900 0.7300 3,125 +0.04(+5.80%)
May 12, 2020 0.7500 0.7500 0.5000 0.6900 4,085 +0.10(+16.95%)
May 11, 2020 0.5900 0.5900 0.3813 0.5900 4,750 -0.12(-16.90%)
May 08, 2020 0.5320 0.7100 0.5320 0.7100 600 +0.00(+0.00%)
May 07, 2020 0.7100 0.7100 0.7100 0.7100 375 +0.00(+0.00%)
May 06, 2020 0.6900 0.7100 0.5330 0.7100 300 +0.02(+2.90%)
May 05, 2020 0.6900 0.6900 0.6900 110 +0.00(+0.00%)
May 04, 2020 0.6900 0.6900 0.6900 0.6900 100 +0.03(+4.55%)
May 01, 2020 0.6900 0.6900 0.5000 0.6600 17,700 -0.05(-7.04%)
Apr 29, 2020 0.7100 0.7100 0.7100 0 +0.01(+0.71%)
Apr 27, 2020 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Apr 24, 2020 0.7050 0.7050 0.7050 0.7050 100 +0.05(+8.46%)
Apr 23, 2020 0.6500 0.6500 0.6500 0.6500 310 -0.06(-8.45%)
Apr 22, 2020 0.7100 0.7100 0.7100 105 +0.00(+0.00%)
Apr 21, 2020 0.7100 0.7100 0.7100 0.7100 100 +0.06(+9.23%)
Apr 20, 2020 0.6500 0.6500 0.6500 0.6500 105 -0.05(-7.80%)
Apr 17, 2020 0.7050 0.7050 0.7050 110 +0.00(+0.00%)
Apr 16, 2020 0.7050 0.7050 0.7050 0.7050 100 +0.01(+0.71%)
Apr 15, 2020 0.7000 0.7000 0.7000 0.7000 100 -0.01(-1.41%)
Apr 14, 2020 0.7100 0.7100 0.7100 0.7100 100 +0.01(+0.71%)
Apr 13, 2020 0.7050 0.7050 0.7050 0.7050 135 +0.02(+3.68%)
Apr 09, 2020 0.6500 0.7000 0.5250 0.6800 3,800 +0.03(+4.62%)
Apr 08, 2020 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Apr 07, 2020 0.5500 0.6500 0.5100 0.6500 3,884 +0.13(+25.00%)
Apr 06, 2020 0.4950 0.5200 0.4900 0.5200 20,200 +0.02(+4.00%)
Apr 03, 2020 0.3940 0.5000 0.3940 0.5000 23,700 +0.05(+11.11%)
Apr 01, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 27, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 26, 2020 0.4300 0.4300 0.4300 0.4300 200 -0.05(-10.42%)
Mar 24, 2020 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Mar 23, 2020 0.5200 0.5200 0.5200 0.5200 100 +0.03(+5.05%)
Mar 20, 2020 0.4401 0.4950 0.4401 0.4950 5,000 +0.04(+10.00%)
Mar 19, 2020 0.3900 0.4500 0.3890 0.4500 126,000 +0.03(+7.14%)
Mar 13, 2020 0.4200 0.4200 0.4200 0 -0.02(-4.11%)
Mar 12, 2020 0.4380 0.4380 0.4380 0.4380 103 +0.00(+0.00%)
Mar 11, 2020 0.3397 0.4380 0.3397 0.4380 1,260 -0.00(-0.45%)
Mar 10, 2020 0.4400 0.4400 0.4400 0.4400 100 +0.00(+0.11%)
Mar 09, 2020 0.4395 0.4395 0.4395 0.4395 127 -0.00(-0.11%)
Mar 05, 2020 0.4400 0.4400 0.4400 0 +0.02(+3.68%)
Mar 04, 2020 0.4260 0.4290 0.3397 0.4244 1,400 -0.02(-5.48%)
Mar 03, 2020 0.4500 0.4500 0.4260 0.4490 500 +0.01(+3.22%)
Feb 28, 2020 0.4350 0.4350 0.4350 0 -0.03(-5.43%)
Feb 27, 2020 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Feb 26, 2020 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Feb 24, 2020 0.4600 0.4600 0.4600 0 +0.06(+15.20%)
Feb 21, 2020 0.3413 0.3993 0.3413 0.3993 1,600 -0.07(-14.86%)
Feb 20, 2020 0.4690 0.4690 0.4690 0.4690 225 -0.01(-2.09%)
Feb 19, 2020 0.4790 0.4790 0.4790 4 +0.00(+0.00%)
Feb 18, 2020 0.3414 0.4790 0.3413 0.4790 3,250 -0.02(-4.01%)
Feb 11, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 07, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 04, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 03, 2020 0.3700 0.4999 0.3700 0.4990 11,000 -0.02(-4.04%)
Jan 28, 2020 0.5200 0.5200 0.5200 0 +0.05(+10.17%)
Jan 27, 2020 0.5400 0.5400 0.3510 0.4720 39,970 -0.05(-10.10%)
Jan 24, 2020 0.5400 0.5400 0.4500 0.5250 16,500 +0.01(+1.16%)
Jan 23, 2020 0.5400 0.5400 0.5145 0.5190 1,510 -0.00(-0.19%)
Jan 22, 2020 0.3411 0.5200 0.3411 0.5200 1,300 +0.01(+1.96%)
Jan 21, 2020 0.5300 0.5300 0.5100 0.5100 380 +0.17(+49.56%)
Jan 17, 2020 0.3410 0.3410 0.3410 0.3410 500 -0.20(-36.73%)
Jan 15, 2020 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Jan 14, 2020 0.4000 0.5390 0.3810 0.5390 10,120 -0.03(-5.44%)
Jan 13, 2020 0.5700 0.5700 0.5700 0.5700 100 +0.03(+5.56%)
Jan 10, 2020 0.5500 0.5500 0.4000 0.5400 3,600 +0.09(+19.65%)
Jan 09, 2020 0.5700 0.5700 0.4103 0.4513 700 -0.09(-16.43%)
Jan 08, 2020 0.5460 0.5460 0.5400 0.5400 1,100 +0.00(+0.00%)
Jan 07, 2020 0.5300 0.5400 0.5300 0.5400 2,485 +0.04(+8.00%)
Jan 06, 2020 0.5700 0.5700 0.5000 0.5000 1,100 +0.00(+0.00%)
Jan 03, 2020 0.5125 0.5125 0.4800 0.5000 1,200 +0.00(+0.00%)
Jan 02, 2020 0.5000 0.5000 0.5000 5 +0.00(+0.00%)
Dec 31, 2019 0.5250 0.5250 0.5000 0.5000 300 +0.02(+4.71%)
Dec 30, 2019 0.5050 0.5050 0.3500 0.4775 1,103 -0.02(-4.50%)
Dec 27, 2019 0.5000 0.5000 0.5000 0.5000 1,900 -0.01(-1.96%)
Dec 26, 2019 0.5100 0.5100 0.5100 0.5100 44,060 -0.02(-2.86%)
Dec 24, 2019 0.5250 0.5250 0.5250 0.5250 100 +0.01(+0.96%)
Dec 23, 2019 0.5250 0.5250 0.4400 0.5200 6,580 +0.00(+0.00%)
Dec 20, 2019 0.4870 0.5250 0.4870 0.5200 4,400 -0.01(-0.95%)
Dec 19, 2019 0.4700 0.5250 0.4700 0.5250 31,500 +0.01(+0.96%)
Dec 18, 2019 0.5500 0.5500 0.5100 0.5200 31,675 -0.01(-1.70%)
Dec 17, 2019 0.4000 0.5290 0.4000 0.5290 23,800 +0.08(+17.56%)
Dec 16, 2019 0.4500 0.4500 0.4000 0.4500 12,575 +0.02(+4.65%)
Dec 13, 2019 0.4350 0.4350 0.4000 0.4300 4,700 -0.08(-15.69%)
Dec 11, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.59%)
Dec 09, 2019 0.5290 0.5290 0.5290 0 -0.02(-3.82%)
Dec 06, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.04(+7.84%)
Dec 05, 2019 0.5500 0.5500 0.4500 0.5100 6,070 -0.03(-5.56%)
Dec 04, 2019 0.5175 0.5400 0.5175 0.5400 1,600 +0.02(+4.15%)
Dec 03, 2019 0.5000 0.5500 0.4700 0.5185 15,170 +0.02(+3.70%)
Dec 02, 2019 0.5100 0.5100 0.4400 0.5000 15,500 +0.00(+0.00%)
Nov 29, 2019 0.4500 0.5400 0.4400 0.5000 14,100 +0.08(+19.05%)
Nov 27, 2019 0.5800 0.5800 0.4200 0.4200 19,200 -0.04(-8.70%)
Nov 26, 2019 0.4550 0.6044 0.4001 0.4600 56,873 +0.01(+1.10%)
Nov 22, 2019 0.4550 0.4550 0.4550 0 +0.04(+9.64%)
Nov 19, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Nov 18, 2019 0.4650 0.4650 0.3710 0.4150 11,180 +0.07(+22.06%)
Nov 15, 2019 0.4650 0.4650 0.3400 0.3400 3,100 -0.11(-24.44%)
Nov 14, 2019 0.3310 0.4500 0.3310 0.4500 4,500 +0.00(+0.00%)
Nov 13, 2019 0.3608 0.4500 0.3608 0.4500 3,770 +0.01(+2.25%)
Nov 12, 2019 0.3300 0.4500 0.3300 0.4401 7,600 -0.02(-5.35%)
Nov 08, 2019 0.4650 0.4650 0.4650 0 +0.02(+4.54%)
Nov 06, 2019 0.4448 0.4448 0.4448 0 +0.09(+26.98%)
Nov 05, 2019 0.3503 0.3503 0.3503 0.3503 100 -0.07(-17.58%)
Nov 04, 2019 0.4250 0.4250 0.4250 0.4250 100 +0.04(+11.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.