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, 2022 0.1010 0.1180 0.1010 0.1180 2,500 +0.01(+7.27%)
Dec 29, 2022 0.1180 0.1180 0.1010 0.1100 15,100 +0.01(+8.91%)
Dec 28, 2022 0.1020 0.1180 0.1010 0.1010 5,300 -0.02(-14.41%)
Dec 27, 2022 0.1119 0.1185 0.1010 0.1180 6,525 -0.02(-12.59%)
Dec 23, 2022 0.1350 0.1350 0.1350 0.1350 1,200 +0.00(+2.27%)
Dec 22, 2022 0.1320 0.1320 0.1320 0.1320 100 +0.01(+11.86%)
Dec 20, 2022 0.1180 10 +0.01(+7.47%)
Dec 16, 2022 0.1098 50 -0.00(-0.18%)
Dec 15, 2022 0.1073 0.1100 0.1073 0.1100 1,500 +0.01(+9.45%)
Dec 13, 2022 0.1005 0 +0.00(+0.50%)
Dec 12, 2022 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
Dec 08, 2022 0.1100 80 +0.00(+0.00%)
Dec 07, 2022 0.1100 0.1100 0.1100 0.1100 1,325 -0.01(-8.33%)
Dec 05, 2022 0.1200 0 +0.01(+9.09%)
Dec 02, 2022 0.1245 0.1245 0.1100 0.1100 3,200 +0.01(+10.00%)
Dec 01, 2022 0.1000 0.1000 0.1000 0.1000 4,600 -0.02(-16.67%)
Nov 30, 2022 0.1200 0.1300 0.1200 0.1200 2,971 -0.00(-0.83%)
Nov 29, 2022 0.1210 0.1210 0.1210 0.1210 5,447 -0.01(-7.28%)
Nov 23, 2022 0.1305 0 +0.01(+7.85%)
Nov 22, 2022 0.1210 0.1210 0.1210 0.1210 3,040 -0.01(-7.14%)
Nov 18, 2022 0.1303 51 -0.02(-13.13%)
Nov 17, 2022 0.1400 0.1500 0.1400 0.1500 4,700 +0.00(+0.00%)
Nov 16, 2022 0.1500 0.1500 0.1500 0.1500 200 +0.01(+10.13%)
Nov 15, 2022 0.1450 0.1450 0.1362 0.1362 6,060 -0.01(-7.66%)
Nov 14, 2022 0.1537 0.1574 0.1450 0.1475 7,500 -0.01(-6.29%)
Nov 11, 2022 0.1574 0.1574 0.1574 0.1574 5,327 +0.01(+4.93%)
Nov 10, 2022 0.1500 0.1500 0.1500 0.1500 5,025 -0.01(-4.46%)
Nov 09, 2022 0.1500 0.1695 0.1500 0.1570 1,330 +0.01(+4.67%)
Nov 07, 2022 0.1500 14 -0.01(-4.28%)
Nov 03, 2022 0.1567 0 +0.01(+3.77%)
Nov 01, 2022 0.1510 0 +0.00(+0.00%)
Oct 31, 2022 0.1500 0.1510 0.1500 0.1510 305 -0.03(-15.64%)
Oct 28, 2022 0.1790 0.1790 0.1600 0.1790 425 +0.04(+26.95%)
Oct 27, 2022 0.1410 0.1599 0.1410 0.1410 3,300 -0.03(-19.34%)
Oct 26, 2022 0.1649 0.1748 0.1649 0.1748 220 +0.02(+16.53%)
Oct 25, 2022 0.1500 0.1500 0.1500 0.1500 900 -0.01(-6.25%)
Oct 24, 2022 0.1600 0.1600 0.1600 0.1600 323 +0.02(+14.29%)
Oct 21, 2022 0.1400 0.1400 0.1400 0.1400 200 -0.02(-12.50%)
Oct 20, 2022 0.1875 0.1875 0.1550 0.1600 2,250 -0.01(-7.25%)
Oct 19, 2022 0.1550 0.1725 0.1550 0.1725 500 -0.00(-1.32%)
Oct 18, 2022 0.1725 0.1748 0.1550 0.1748 2,400 -0.01(-6.77%)
Oct 17, 2022 0.1875 0.1875 0.1875 0.1875 500 +0.01(+7.27%)
Oct 13, 2022 0.1748 0 +0.02(+10.98%)
Oct 11, 2022 0.1575 0 +0.00(+1.42%)
Oct 10, 2022 0.1553 0.1748 0.1553 0.1553 494 +0.00(+0.19%)
Oct 07, 2022 0.1550 0.1550 0.1550 0.1550 277 -0.02(-10.14%)
Oct 06, 2022 0.1725 0.1725 0.1725 0.1725 100 -0.00(-1.32%)
Oct 05, 2022 0.1748 0.1748 0.1570 0.1748 1,294 +0.00(+0.00%)
Oct 04, 2022 0.1735 0.1748 0.1735 0.1748 326 +0.02(+11.34%)
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.