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 (%)
Nov 29, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 23, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Nov 21, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 16, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 11, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 19, 2016 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Oct 13, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 07, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 06, 2016 0.5344 0.6000 0.5344 0.6000 1,935 -0.05(-7.69%)
Oct 04, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 03, 2016 0.6500 0.6500 0.6500 0.6500 225 +0.00(+0.00%)
Sep 30, 2016 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 29, 2016 0.6500 0.6500 0.6500 0.6500 325 +0.00(+0.00%)
Sep 28, 2016 0.6500 0.6500 0.6500 0.6500 225 +0.12(+23.79%)
Sep 27, 2016 0.5251 0.5251 0.5251 0.5251 1,000 -0.27(-34.36%)
Sep 26, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.02(+1.91%)
Sep 23, 2016 0.7200 0.7850 0.7200 0.7850 2,125 +0.07(+9.03%)
Sep 22, 2016 0.7200 0.7200 0.6500 0.7200 3,500 -0.06(-7.69%)
Sep 21, 2016 0.7800 0.7900 0.6000 0.7800 55,472 +0.00(+0.00%)
Sep 20, 2016 0.7800 0.7800 0.7800 0.7800 352 +0.02(+2.30%)
Sep 19, 2016 0.7850 0.7850 0.6500 0.7625 8,687 +0.13(+21.03%)
Sep 16, 2016 0.6300 0.6300 0.6300 0.6300 1,610 -0.16(-19.75%)
Sep 15, 2016 0.7300 0.7900 0.6350 0.7850 7,975 +0.05(+6.08%)
Sep 14, 2016 0.7199 0.7400 0.6000 0.7400 5,420 +0.03(+4.23%)
Sep 13, 2016 0.6200 0.7100 0.6000 0.7100 4,305 -0.02(-2.20%)
Sep 12, 2016 0.4500 0.7260 0.4500 0.7260 14,520 +0.18(+32.00%)
Sep 09, 2016 0.4597 0.5500 0.4597 0.5500 8,380 +0.10(+20.88%)
Sep 08, 2016 0.4250 0.4550 0.4250 0.4550 9,800 -0.05(-10.78%)
Sep 07, 2016 0.3200 0.5100 0.3200 0.5100 2,610 -0.04(-7.26%)
Sep 06, 2016 0.3500 0.5499 0.3500 0.5499 200 +0.15(+37.48%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 -0.15(-27.27%)
Aug 31, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Aug 30, 2016 0.5550 0.5550 0.5100 0.5100 6,702 -0.09(-15.00%)
Aug 25, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Aug 24, 2016 0.7000 0.7400 0.6500 0.6500 29,670 +0.01(+1.56%)
Aug 22, 2016 0.6400 0.6400 0.6400 0 -0.10(-13.40%)
Aug 19, 2016 0.7000 0.7400 0.7000 0.7390 3,500 +0.04(+5.57%)
Aug 18, 2016 0.7000 0.7000 0.7000 0.7000 974 +0.05(+7.69%)
Aug 17, 2016 0.7000 0.7000 0.6500 0.6500 2,000 -0.08(-10.96%)
Aug 12, 2016 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Aug 10, 2016 0.7200 0.7200 0.7200 0 -0.06(-7.81%)
Aug 09, 2016 0.9000 0.9000 0.7810 0.7810 1,607 -0.12(-13.22%)
Aug 08, 2016 0.9400 0.9500 0.8999 0.9000 5,782 -0.05(-5.26%)
Aug 05, 2016 0.9000 0.9500 0.9000 0.9500 3,100 +0.07(+8.32%)
Aug 04, 2016 0.8500 0.8770 0.8500 0.8770 2,400 +0.03(+3.18%)
Aug 03, 2016 0.6000 0.8500 0.6000 0.8500 11,613 +0.10(+13.33%)
Aug 02, 2016 0.7300 0.7500 0.7300 0.7500 7,300 +0.00(+0.00%)
Aug 01, 2016 0.7500 0.8000 0.7500 0.7500 3,000 +0.00(+0.00%)
Jul 29, 2016 0.7500 0.7500 0.7500 0.7500 1,500 +0.02(+2.74%)
Jul 27, 2016 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 26, 2016 0.7300 0.7300 0.7300 0.7300 1,300 +0.03(+4.29%)
Jul 25, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.45%)
Jul 22, 2016 0.6500 0.7000 0.6500 0.6900 3,500 +0.09(+15.00%)
Jul 21, 2016 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jul 20, 2016 0.5700 0.6000 0.5700 0.6000 4,500 +0.03(+5.26%)
Jul 19, 2016 0.6069 0.6069 0.5700 0.5700 6,000 -0.07(-10.80%)
Jul 18, 2016 0.6390 0.6390 0.6390 0.6390 853 -0.06(-8.71%)
Jul 15, 2016 0.5500 0.7000 0.5500 0.7000 3,234 +0.18(+34.36%)
Jul 14, 2016 0.5730 0.5730 0.5210 0.5210 2,534 -0.13(-19.85%)
Jul 12, 2016 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Jul 11, 2016 0.5500 0.5500 0.5500 0.5500 1,550 +0.04(+7.63%)
Jul 08, 2016 0.5500 0.5500 0.5110 0.5110 1,800 -0.14(-21.38%)
Jul 01, 2016 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Jun 23, 2016 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jun 22, 2016 0.4000 0.6000 0.4000 0.6000 10,420 +0.24(+66.67%)
Jun 21, 2016 0.3600 0.3600 0.3600 0.3600 1,000 -0.09(-20.00%)
Jun 17, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 16, 2016 0.4110 0.5000 0.3100 0.4500 41,940 -0.05(-10.00%)
Jun 09, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 08, 2016 0.5000 0.5000 0.5000 0.5000 4,647 -0.30(-37.50%)
May 27, 2016 0.8000 0.8000 0.8000 0 +0.15(+23.08%)
May 25, 2016 0.6500 0.6500 0.6500 0 +0.25(+62.50%)
May 23, 2016 0.4000 0.4000 0.4000 0 -0.32(-44.44%)
May 19, 2016 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
May 18, 2016 0.7300 0.7300 0.7300 0.7300 1,051 +0.03(+4.29%)
May 17, 2016 0.7000 0.7000 0.7000 0.7000 838 +0.19(+37.25%)
May 11, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 05, 2016 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
May 03, 2016 0.6000 0.6000 0.6000 0 -0.35(-36.84%)
Apr 29, 2016 0.9500 0.9500 0.9500 0 +0.35(+58.33%)
Apr 28, 2016 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Apr 27, 2016 0.7500 0.7500 0.6000 0.6000 2,100 -0.40(-40.00%)
Apr 22, 2016 1.000 1.000 1.000 0 +0.30(+42.86%)
Apr 21, 2016 0.9900 0.9900 0.7000 0.7000 3,500 -0.29(-29.29%)
Apr 20, 2016 0.9900 0.9900 0.8500 0.9900 6,024 +0.00(+0.00%)
Apr 19, 2016 0.9800 0.9900 0.9800 0.9900 3,905 +0.14(+16.47%)
Apr 15, 2016 0.8500 0.8500 0.8500 51 -0.14(-14.14%)
Apr 14, 2016 0.9900 0.9900 0.9900 0.9900 1,500 +0.09(+10.00%)
Apr 13, 2016 0.9000 0.9000 0.6000 0.9000 3,925 +0.05(+5.88%)
Apr 12, 2016 0.8500 0.8500 0.8500 0.8500 2,350 +0.25(+41.67%)
Apr 11, 2016 0.8500 0.8500 0.6000 0.6000 2,744 -0.10(-14.29%)
Apr 08, 2016 0.7000 0.7000 0.5000 0.7000 7,700 +0.05(+7.69%)
Apr 07, 2016 0.5100 0.6500 0.5100 0.6500 7,934 +0.11(+20.37%)
Apr 06, 2016 0.5400 0.5400 0.5400 0.5400 6,000 +0.00(+0.00%)
Mar 31, 2016 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Mar 30, 2016 0.2900 0.4900 0.2900 0.4900 3,400 -0.05(-9.26%)
Mar 29, 2016 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Mar 28, 2016 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Mar 23, 2016 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Mar 22, 2016 0.5200 0.5200 0.5200 0.5200 200 +0.02(+4.00%)
Mar 21, 2016 0.5000 0.5000 0.5000 0.5000 717 -0.04(-7.41%)
Mar 17, 2016 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Mar 10, 2016 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Mar 03, 2016 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Feb 25, 2016 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Feb 22, 2016 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Feb 19, 2016 0.5100 0.5200 0.5100 0.5200 3,000 +0.02(+4.00%)
Feb 18, 2016 0.5250 0.5250 0.5000 0.5000 4,750 -0.10(-16.67%)
Feb 12, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Feb 11, 2016 0.6250 0.6500 0.6250 0.6500 3,500 +0.02(+3.05%)
Feb 10, 2016 0.6250 0.6500 0.6250 0.6308 4,137 +0.02(+3.40%)
Feb 09, 2016 0.6250 0.6250 0.6100 0.6100 4,900 +0.00(+0.00%)
Feb 08, 2016 0.6100 0.6100 0.6100 0.6100 2,260 +0.01(+0.83%)
Feb 05, 2016 0.6050 0.6050 0.6050 0.6050 2,900 -0.09(-13.57%)
Feb 04, 2016 0.6999 0.7000 0.6999 0.7000 4,000 +0.07(+11.64%)
Feb 03, 2016 0.7000 0.7000 0.6270 0.6270 4,014 -0.07(-10.43%)
Feb 02, 2016 0.6800 0.7000 0.6698 0.7000 13,500 +0.05(+7.69%)
Feb 01, 2016 0.6300 0.6501 0.6300 0.6500 8,181 -0.13(-16.66%)
Jan 29, 2016 0.7800 0.7800 0.7000 0.7799 12,000 +0.03(+3.99%)
Jan 28, 2016 0.7500 0.7500 0.7500 0.7500 3,000 -0.03(-3.85%)
Jan 27, 2016 0.7800 0.7800 0.7800 0.7800 1,080 -0.06(-7.69%)
Jan 26, 2016 0.8000 0.8450 0.8000 0.8450 1,500 +0.04(+5.62%)
Jan 25, 2016 0.7500 0.8000 0.7500 0.8000 3,500 +0.00(+0.00%)
Jan 22, 2016 0.8000 0.8000 0.7500 0.8000 5,850 +0.00(+0.00%)
Jan 21, 2016 0.7000 0.8000 0.7000 0.8000 3,007 +0.10(+14.29%)
Jan 20, 2016 0.6000 0.7000 0.6000 0.7000 3,000 -0.15(-17.65%)
Jan 19, 2016 0.8500 0.8500 0.8500 0.8500 1,007 -0.10(-10.53%)
Jan 15, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 13, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jan 11, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 08, 2016 0.8500 0.9400 0.8500 0.9000 5,000 +0.05(+5.88%)
Jan 07, 2016 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jan 06, 2016 0.8000 0.8500 0.8000 0.8500 8,141 +0.05(+6.25%)
Jan 05, 2016 0.8000 0.8000 0.8000 0.8000 820 +0.10(+14.29%)
Jan 04, 2016 0.6900 0.7000 0.6900 0.7000 4,260 +0.01(+1.46%)
Dec 29, 2015 0.6899 0.6899 0.6899 0 -0.02(-2.14%)
Dec 28, 2015 0.7000 0.7050 0.7000 0.7050 3,667 -0.24(-25.79%)
Dec 23, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 22, 2015 0.9500 0.9500 0.9000 0.9500 3,958 +0.00(+0.00%)
Dec 18, 2015 0.9500 0.9500 0.9500 0 +0.15(+18.75%)
Dec 17, 2015 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Dec 16, 2015 0.8500 0.8500 0.6500 0.8000 8,600 -0.05(-5.88%)
Dec 15, 2015 0.8500 0.8500 0.8500 0.8500 3,000 +0.05(+6.25%)
Dec 14, 2015 0.7000 0.8000 0.7000 0.8000 5,676 +0.10(+14.29%)
Dec 11, 2015 0.7450 0.8000 0.3600 0.7000 16,934 +0.10(+16.67%)
Dec 09, 2015 0.6000 0.6000 0.6000 0 -0.15(-20.00%)
Dec 07, 2015 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Dec 04, 2015 0.8000 0.8000 0.8000 0.8000 4,000 +0.10(+14.29%)
Dec 03, 2015 0.6000 0.7000 0.6000 0.7000 9,100 +0.00(+0.00%)
Dec 02, 2015 0.6000 0.7000 0.6000 0.7000 700 +0.15(+27.27%)
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.