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 (%)
Dec 30, 2013 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Dec 23, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 19, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Dec 18, 2013 0.7800 0.8000 0.7609 0.8000 4,200 +0.05(+6.67%)
Dec 17, 2013 0.7500 1.000 0.7500 0.7500 3,700 -0.12(-13.84%)
Dec 10, 2013 0.8705 0.8705 0.8705 0 +0.00(+0.43%)
Dec 09, 2013 0.8800 0.8800 0.8668 0.8668 29,200 -0.02(-2.61%)
Dec 06, 2013 0.8800 0.8900 0.8800 0.8900 40,500 +0.00(+0.00%)
Dec 05, 2013 0.8900 0.8900 0.8900 0.8900 19,000 +0.01(+1.14%)
Dec 04, 2013 0.8800 0.8800 0.8800 0.8800 980 -0.02(-2.22%)
Dec 03, 2013 0.8903 0.9000 0.8903 0.9000 23,600 +0.01(+1.09%)
Dec 02, 2013 0.8903 0.8903 0.8903 0.8903 670 +0.00(+0.03%)
Nov 26, 2013 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 25, 2013 0.8800 0.8900 0.8800 0.8900 32,965 +0.01(+1.14%)
Nov 22, 2013 0.8800 0.9284 0.8800 0.8800 24,005 -0.02(-2.22%)
Nov 21, 2013 0.8600 0.9700 0.8600 0.9000 28,500 +0.05(+5.88%)
Nov 20, 2013 0.7800 0.8500 0.7800 0.8500 18,650 +0.07(+8.97%)
Nov 19, 2013 0.7800 0.7800 0.7800 0.7800 2,500 -0.02(-2.50%)
Nov 18, 2013 0.8000 0.8000 0.8000 0.8000 300 -0.13(-13.98%)
Nov 15, 2013 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Nov 14, 2013 0.8900 0.9300 0.7900 0.9300 1,749 -0.02(-2.11%)
Nov 08, 2013 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Nov 06, 2013 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Nov 05, 2013 1.000 1.000 0.8100 1.000 7,779 +0.06(+6.87%)
Nov 04, 2013 0.9500 0.9800 0.9357 0.9357 2,300 -0.06(-6.43%)
Nov 01, 2013 1.060 1.060 1.000 1.000 8,010 -0.01(-0.99%)
Oct 31, 2013 1.010 1.100 0.9800 1.010 63,660 +0.01(+1.00%)
Oct 30, 2013 1.000 1.000 0.7500 1.000 3,400 +0.00(+0.00%)
Oct 22, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 18, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 17, 2013 0.9000 1.000 0.9000 1.000 1,100 -0.03(-2.91%)
Oct 15, 2013 1.030 1.030 1.030 0 +0.13(+14.44%)
Oct 11, 2013 0.9000 0.9000 0.9000 0 -0.13(-12.62%)
Oct 10, 2013 0.9500 1.030 0.9500 1.030 1,250 +0.08(+8.42%)
Oct 09, 2013 0.9500 0.9500 0.9500 0.9500 100 -0.08(-7.77%)
Oct 08, 2013 1.010 1.030 1.010 1.030 2,100 +0.03(+3.00%)
Oct 02, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 01, 2013 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Sep 27, 2013 0.9000 1.000 0.9000 1.000 9,510 +0.10(+11.11%)
Sep 26, 2013 0.9200 1.000 0.9000 0.9000 11,700 -0.01(-1.10%)
Sep 25, 2013 0.9100 0.9100 0.9100 0.9100 272 -0.09(-9.00%)
Sep 24, 2013 1.000 1.000 0.9000 1.000 4,950 +0.00(+0.00%)
Sep 23, 2013 1.000 1.000 0.8000 1.000 3,400 -0.04(-3.85%)
Sep 19, 2013 1.040 1.040 1.040 0 +0.04(+4.00%)
Sep 18, 2013 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Sep 17, 2013 1.000 1.000 1.000 1.000 1,100 +0.20(+25.00%)
Sep 16, 2013 1.000 1.050 0.8000 0.8000 9,300 -0.21(-20.79%)
Sep 13, 2013 1.030 1.030 1.010 1.010 800 +0.01(+1.00%)
Sep 12, 2013 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Sep 11, 2013 1.020 1.020 1.000 1.000 1,292 -0.01(-0.99%)
Sep 10, 2013 1.010 1.010 1.010 1.010 190 +0.00(+0.00%)
Sep 09, 2013 1.010 1.010 1.000 1.010 490 -0.01(-0.98%)
Sep 06, 2013 1.010 1.030 1.010 1.020 4,100 +0.01(+0.99%)
Sep 05, 2013 1.000 1.020 1.000 1.010 800 -0.02(-1.94%)
Sep 04, 2013 0.9000 1.040 0.8000 1.030 13,280 +0.13(+14.44%)
Sep 03, 2013 1.000 1.000 0.7000 0.9000 8,700 -0.10(-10.00%)
Aug 29, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 27, 2013 1.000 1.000 1.000 0 +0.05(+5.26%)
Aug 26, 2013 0.9300 0.9500 0.7100 0.9500 2,100 -0.05(-5.00%)
Aug 22, 2013 1.000 1.000 1.000 600 +0.20(+25.00%)
Aug 21, 2013 0.7500 0.8000 0.7500 0.8000 2,000 +0.10(+14.29%)
Aug 20, 2013 1.000 1.070 0.5500 0.7000 6,800 -0.30(-30.00%)
Aug 19, 2013 1.100 1.130 1.000 1.000 11,900 -0.05(-4.76%)
Aug 16, 2013 1.050 1.050 1.050 1.050 400 -0.10(-8.70%)
Aug 08, 2013 1.150 1.150 1.150 0 -0.08(-6.50%)
Aug 07, 2013 1.230 1.230 1.230 1.230 200 -0.01(-0.81%)
Aug 06, 2013 1.050 1.240 1.050 1.240 600 +0.19(+18.10%)
Aug 05, 2013 1.000 1.050 1.000 1.050 4,700 +0.04(+3.96%)
Aug 01, 2013 1.010 1.010 1.010 0 -0.09(-8.18%)
Jul 31, 2013 0.5000 1.100 0.5000 1.100 4,600 +0.59(+115.69%)
Jul 26, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 25, 2013 0.5100 0.5100 0.5100 0.5100 100 +0.26(+104.00%)
Jul 22, 2013 0.2500 0.2500 0.2500 0.2500 0 -0.25(-50.00%)
Jul 17, 2013 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jul 08, 2013 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jul 05, 2013 0.3500 0.5000 0.3500 0.5000 5,800 +0.15(+42.86%)
Jun 06, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 23, 2013 0.3500 0.3500 0.3500 0 +0.20(+133.33%)
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.