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

Fortran Corp (OP: FRTN )

0.0158 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 11, 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 31, 2018 0.5500 0.6000 0.5000 0.6000 5,050 +0.04(+6.19%)
Oct 30, 2018 0.5590 0.5800 0.5590 0.5650 10,500 +0.00(+0.00%)
Oct 29, 2018 0.5650 0.5650 0.5650 0.5650 5,000 -0.04(-5.83%)
Oct 26, 2018 0.6000 0.6000 0.5500 0.6000 5,000 +0.01(+0.84%)
Oct 25, 2018 0.6000 0.6000 0.5650 0.5950 4,350 -0.00(-0.75%)
Oct 24, 2018 0.5995 0.5995 0.5995 0.5995 500 +0.01(+1.61%)
Oct 23, 2018 0.5900 0.6000 0.5900 0.5900 9,000 -0.04(-6.35%)
Oct 22, 2018 0.5900 0.6300 0.5900 0.6300 450 +0.00(+0.00%)
Oct 19, 2018 0.5600 0.6300 0.5600 0.6300 10,000 +0.06(+10.53%)
Oct 18, 2018 0.5500 0.5700 0.5500 0.5700 43,500 -0.06(-9.52%)
Oct 16, 2018 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Oct 15, 2018 0.6400 0.6400 0.6300 0.6400 4,450 +0.00(+0.00%)
Oct 12, 2018 0.6300 0.6400 0.6100 0.6400 13,700 +0.01(+1.59%)
Oct 11, 2018 0.6200 0.6300 0.6000 0.6300 18,625 +0.01(+1.61%)
Oct 10, 2018 0.6000 0.6200 0.6000 0.6200 3,500 +0.02(+3.33%)
Oct 09, 2018 0.6000 0.6200 0.5700 0.6000 19,200 -0.01(-2.33%)
Oct 08, 2018 0.5400 0.6198 0.5400 0.6143 47,043 +0.09(+17.75%)
Oct 05, 2018 0.3640 0.5217 0.3640 0.5217 1,900 -0.02(-3.39%)
Oct 04, 2018 0.5400 0.5400 0.5400 0.5400 1,200 -0.00(-0.13%)
Oct 03, 2018 0.5407 0.5407 0.5407 0.5407 1,000 -0.01(-1.69%)
Oct 02, 2018 0.5500 0.5500 0.5500 0.5500 390 +0.01(+1.72%)
Oct 01, 2018 0.5407 0.5407 0.5407 0.5407 200 +0.03(+6.02%)
Sep 28, 2018 0.5000 0.5100 0.4662 0.5100 3,000 -0.04(-7.27%)
Sep 27, 2018 0.5500 0.5500 0.5500 0.5500 500 -0.03(-5.17%)
Sep 25, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Sep 24, 2018 0.5350 0.6000 0.5350 0.6000 5,526 -0.01(-1.64%)
Sep 21, 2018 0.6022 0.6100 0.6022 0.6100 2,500 +0.09(+18.45%)
Sep 20, 2018 0.6175 0.6175 0.5150 0.5150 7,500 -0.10(-16.65%)
Sep 18, 2018 0.6179 0.6179 0.6179 0 -0.00(-0.02%)
Sep 17, 2018 0.6162 0.6180 0.6162 0.6180 11,000 +0.00(+0.00%)
Sep 10, 2018 0.6180 0.6180 0.6180 0 -0.00(-0.29%)
Sep 06, 2018 0.6198 0.6198 0.6198 0 +0.03(+5.71%)
Sep 05, 2018 0.5900 0.5900 0.5188 0.5863 3,425 -0.00(-0.63%)
Sep 04, 2018 0.5958 0.5958 0.5900 0.5900 2,125 +0.04(+7.27%)
Aug 31, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Aug 29, 2018 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Aug 28, 2018 0.5293 0.5700 0.5263 0.5700 12,850 +0.04(+7.55%)
Aug 27, 2018 0.5306 0.5800 0.5100 0.5300 35,570 -0.00(-0.58%)
Aug 24, 2018 0.5400 0.5400 0.5055 0.5331 2,400 -0.07(-11.15%)
Aug 23, 2018 0.5850 0.6000 0.5850 0.6000 1,550 +0.00(+0.00%)
Aug 22, 2018 0.5550 0.6000 0.5400 0.6000 22,578 -0.01(-1.64%)
Aug 17, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.13%)
Aug 16, 2018 0.6200 0.6200 0.6170 0.6170 2,375 +0.00(+0.00%)
Aug 15, 2018 0.5365 0.6170 0.5365 0.6170 17,200 +0.08(+14.26%)
Aug 14, 2018 0.5400 0.5400 0.5400 0.5400 125 -0.00(-0.46%)
Aug 13, 2018 0.6170 0.6170 0.0507 0.5425 15,050 -0.08(-12.50%)
Aug 09, 2018 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Aug 08, 2018 0.6200 0.6200 0.6000 0.6000 5,420 -0.02(-3.23%)
Aug 07, 2018 0.6100 0.6300 0.6000 0.6200 42,657 +0.03(+5.08%)
Aug 06, 2018 0.6010 0.6185 0.5900 0.5900 6,892 -0.03(-4.84%)
Aug 03, 2018 0.6180 0.6200 0.6180 0.6200 23,600 +0.00(+0.16%)
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.