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 (%)
Feb 26, 2021 0.3000 0.3000 0.2160 0.2160 82,400 -0.04(-13.98%)
Feb 25, 2021 0.2645 0.4045 0.2380 0.2511 15,483 -0.07(-21.53%)
Feb 24, 2021 0.2822 0.3780 0.2490 0.3200 83,783 +0.06(+23.08%)
Feb 23, 2021 0.2000 0.3600 0.1900 0.2600 217,784 +0.07(+36.84%)
Feb 22, 2021 0.2000 0.2100 0.1835 0.1900 319,510 +0.01(+5.50%)
Feb 19, 2021 0.1780 0.1900 0.1700 0.1801 52,400 +0.01(+5.94%)
Feb 18, 2021 0.1700 0.1900 0.1700 0.1700 3,556 -0.02(-8.60%)
Feb 17, 2021 0.1700 0.1900 0.1700 0.1860 8,913 +0.00(+2.65%)
Feb 16, 2021 0.1712 0.1910 0.1705 0.1812 34,330 -0.00(-1.58%)
Feb 12, 2021 0.1800 0.1910 0.1710 0.1841 9,900 -0.01(-3.11%)
Feb 11, 2021 0.1850 0.1950 0.1800 0.1900 48,334 +0.01(+5.56%)
Feb 10, 2021 0.1700 0.1990 0.1700 0.1800 46,777 +0.01(+2.86%)
Feb 09, 2021 0.1800 0.1895 0.1700 0.1750 45,096 +0.00(+0.00%)
Feb 08, 2021 0.1750 0.1900 0.1750 0.1750 43,059 -0.02(-7.89%)
Feb 05, 2021 0.1900 0.1900 0.1750 0.1900 21,800 +0.00(+0.00%)
Feb 04, 2021 0.1965 0.1965 0.1750 0.1900 9,441 +0.01(+5.56%)
Feb 03, 2021 0.1850 0.1990 0.1800 0.1800 67,783 -0.00(-0.06%)
Feb 02, 2021 0.1800 0.1985 0.1800 0.1801 14,555 -0.01(-5.21%)
Feb 01, 2021 0.1985 0.1985 0.1800 0.1900 22,988 -0.01(-3.94%)
Jan 29, 2021 0.1800 0.1978 0.1800 0.1978 21,900 +0.01(+4.55%)
Jan 28, 2021 0.1800 0.1892 0.1800 0.1892 23,395 +0.00(+0.00%)
Jan 27, 2021 0.1892 0.1892 0.1800 0.1892 3,972 -0.00(-0.05%)
Jan 26, 2021 0.1975 0.1989 0.1800 0.1893 31,527 +0.00(+1.94%)
Jan 25, 2021 0.1850 0.1975 0.1850 0.1857 19,392 +0.00(+0.38%)
Jan 22, 2021 0.1835 0.1980 0.1800 0.1850 93,300 -0.01(-7.27%)
Jan 21, 2021 0.1815 0.1995 0.1810 0.1995 10,864 +0.01(+5.17%)
Jan 20, 2021 0.1990 0.1990 0.1805 0.1897 43,047 -0.01(-2.72%)
Jan 19, 2021 0.2000 0.2000 0.1800 0.1950 16,877 -0.00(-0.26%)
Jan 15, 2021 0.2000 0.2000 0.1800 0.1955 29,900 -0.00(-2.25%)
Jan 14, 2021 0.1800 0.2000 0.1800 0.2000 17,040 +0.02(+8.11%)
Jan 13, 2021 0.1800 0.1917 0.1800 0.1850 29,383 +0.00(+0.65%)
Jan 12, 2021 0.1775 0.1875 0.1775 0.1838 30,712 +0.00(+2.11%)
Jan 11, 2021 0.1750 0.1876 0.1750 0.1800 22,913 -0.01(-4.05%)
Jan 08, 2021 0.1670 0.2100 0.1670 0.1876 35,800 +0.01(+3.36%)
Jan 07, 2021 0.1900 0.1900 0.1800 0.1815 7,535 +0.00(+0.83%)
Jan 06, 2021 0.1865 0.1900 0.1800 0.1800 15,788 -0.01(-2.70%)
Jan 05, 2021 0.1745 0.1850 0.1670 0.1850 68,310 +0.01(+6.02%)
Jan 04, 2021 0.1850 0.1938 0.1745 0.1745 45,668 -0.01(-6.98%)
Dec 31, 2020 0.1876 0.1876 0.1876 19,258 -0.01(-6.20%)
Dec 30, 2020 0.2200 0.2200 0.2000 0.2000 19,258 -0.02(-7.96%)
Dec 29, 2020 0.2200 0.2200 0.2000 0.2173 178,977 +0.01(+3.97%)
Dec 28, 2020 0.2127 0.2200 0.2053 0.2090 49,696 +0.00(+1.75%)
Dec 24, 2020 0.2200 0.2200 0.2054 0.2054 5,100 -0.01(-6.64%)
Dec 23, 2020 0.2200 0.2200 0.2100 0.2200 23,940 +0.00(+0.46%)
Dec 22, 2020 0.2053 0.2190 0.2053 0.2190 5,689 +0.01(+6.67%)
Dec 21, 2020 0.2053 0.2190 0.2053 0.2053 35,837 -0.00(-0.19%)
Dec 18, 2020 0.2054 0.2189 0.2054 0.2057 7,200 +0.00(+0.05%)
Dec 17, 2020 0.2053 0.2199 0.2053 0.2056 8,654 -0.00(-2.05%)
Dec 16, 2020 0.2054 0.2244 0.2054 0.2099 4,424 +0.00(+2.14%)
Dec 15, 2020 0.2053 0.2150 0.2053 0.2055 13,949 -0.02(-7.60%)
Dec 14, 2020 0.1743 0.2290 0.1743 0.2224 19,322 +0.02(+8.33%)
Dec 11, 2020 0.1898 0.2298 0.1898 0.2053 5,500 -0.00(-2.24%)
Dec 10, 2020 0.2027 0.2199 0.2000 0.2100 30,915 -0.00(-2.23%)
Dec 09, 2020 0.2300 0.2300 0.2053 0.2148 34,838 -0.01(-4.53%)
Dec 08, 2020 0.2053 0.2299 0.2053 0.2250 21,313 +0.02(+9.60%)
Dec 07, 2020 0.2115 0.2354 0.2053 0.2053 38,228 -0.00(-2.28%)
Dec 04, 2020 0.2065 0.2223 0.2050 0.2101 24,900 -0.01(-6.33%)
Dec 03, 2020 0.2000 0.2450 0.2000 0.2243 28,685 +0.01(+3.32%)
Dec 02, 2020 0.2300 0.2360 0.2054 0.2171 7,372 +0.01(+3.38%)
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.