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 (%)
Dec 31, 2018 0.7000 0.7000 0.7000 0 -0.07(-9.09%)
Dec 27, 2018 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Dec 26, 2018 0.6800 0.7200 0.6800 0.7200 2,575 -0.04(-5.26%)
Dec 24, 2018 0.6430 0.7600 0.6430 0.7600 1,500 +0.11(+17.47%)
Dec 21, 2018 0.5300 0.7000 0.5300 0.6470 5,500 -0.04(-6.30%)
Dec 20, 2018 0.6430 0.6905 0.6430 0.6905 2,100 -0.01(-1.36%)
Dec 19, 2018 0.7000 0.7695 0.5500 0.7000 7,815 +0.00(+0.00%)
Dec 18, 2018 0.7000 0.7260 0.6000 0.7000 30,770 -0.02(-2.91%)
Dec 17, 2018 0.7000 0.7210 0.7000 0.7210 2,200 -0.01(-1.23%)
Dec 14, 2018 0.6000 0.7600 0.6000 0.7300 48,000 -0.02(-2.67%)
Dec 13, 2018 0.6000 0.7500 0.5000 0.7500 20,300 +0.00(+0.00%)
Dec 12, 2018 0.4980 0.7500 0.4980 0.7500 6,650 +0.25(+50.00%)
Dec 11, 2018 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Dec 10, 2018 0.7000 0.7000 0.4900 0.5000 22,725 -0.20(-28.57%)
Dec 07, 2018 0.7000 0.7000 0.7000 0.7000 900 -0.06(-7.89%)
Dec 06, 2018 0.7600 0.7600 0.7600 0.7600 5,100 -0.03(-3.80%)
Dec 04, 2018 0.7900 0.7900 0.7900 0.7900 1,500 +0.05(+7.05%)
Dec 03, 2018 0.7380 0.7380 0.7380 20 +0.00(+0.00%)
Nov 30, 2018 0.7380 0.7380 0.7380 0.7380 300 -0.05(-5.99%)
Nov 29, 2018 0.7500 0.7850 0.7410 0.7850 10,714 +0.04(+4.67%)
Nov 28, 2018 0.7500 0.7500 0.7500 0.7500 450 +0.00(+0.00%)
Nov 27, 2018 0.7000 0.7500 0.7000 0.7500 2,100 +0.00(+0.00%)
Nov 26, 2018 0.7500 0.7700 0.7100 0.7500 13,094 -0.02(-2.60%)
Nov 23, 2018 0.7700 0.7700 0.7700 0.7700 300 +0.02(+2.94%)
Nov 21, 2018 0.7480 0.7480 0.7480 0 -0.00(-0.27%)
Nov 20, 2018 0.6900 0.7500 0.6900 0.7500 13,116 +0.07(+10.29%)
Nov 19, 2018 0.7400 0.7500 0.6800 0.6800 9,720 -0.05(-6.85%)
Nov 16, 2018 0.7000 0.7300 0.6800 0.7300 28,700 +0.11(+17.74%)
Nov 15, 2018 0.7000 0.7000 0.6200 0.6200 3,919 -0.08(-11.43%)
Nov 14, 2018 0.6330 0.7000 0.6300 0.7000 12,025 +0.00(+0.00%)
Nov 13, 2018 0.6800 0.7000 0.6800 0.7000 5,545 +0.03(+4.87%)
Nov 12, 2018 0.7000 0.7100 0.6620 0.6675 7,750 -0.03(-4.64%)
Nov 09, 2018 0.6000 0.7000 0.5900 0.7000 18,300 +0.10(+16.67%)
Nov 08, 2018 0.6000 0.6000 0.5900 0.6000 16,338 +0.00(+0.00%)
Nov 07, 2018 0.5520 0.6000 0.5520 0.6000 8,131 +0.03(+5.26%)
Nov 06, 2018 0.5700 0.5700 0.5700 0.5700 1,600 -0.01(-1.72%)
Nov 05, 2018 0.5800 0.5800 0.5800 0.5800 1,075 -0.02(-3.33%)
Nov 02, 2018 0.5500 0.6000 0.5500 0.6000 400 +0.05(+9.49%)
Nov 01, 2018 0.5000 0.5500 0.4020 0.5480 25,250 -0.05(-8.67%)
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%)
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.