Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortran Corp (OP: FRTN )

0.0163 -0.0003 (-1.81%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 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 (%)
Mar 29, 2019 0.9500 0.9500 0.8100 0.9400 1,600 +0.02(+2.17%)
Mar 28, 2019 0.8150 0.9200 0.8000 0.9200 1,838 -0.03(-3.16%)
Mar 27, 2019 1.000 1.000 0.8500 0.9500 1,300 +0.00(+0.00%)
Mar 26, 2019 0.9850 0.9850 0.9500 0.9500 9,770 -0.00(-0.26%)
Mar 25, 2019 0.9905 1.000 0.9525 0.9525 9,375 -0.05(-4.51%)
Mar 22, 2019 1.031 1.060 0.9500 0.9975 4,400 -0.03(-3.16%)
Mar 21, 2019 1.028 1.070 1.028 1.030 48,100 +0.01(+0.98%)
Mar 20, 2019 1.028 1.028 1.010 1.020 6,400 +0.00(+0.00%)
Mar 19, 2019 1.045 1.045 0.9760 1.020 2,765 +0.00(+0.00%)
Mar 18, 2019 1.070 1.070 1.020 1.020 6,288 -0.06(-5.56%)
Mar 15, 2019 1.060 1.080 1.050 1.080 17,600 +0.00(+0.00%)
Mar 14, 2019 1.020 1.080 0.9690 1.080 31,325 +0.01(+0.93%)
Mar 13, 2019 1.050 1.070 0.8800 1.070 8,590 +0.00(+0.00%)
Mar 12, 2019 1.070 1.070 1.070 1.070 4,695 +0.04(+3.88%)
Mar 11, 2019 1.050 1.050 1.020 1.030 1,440 -0.04(-3.74%)
Mar 08, 2019 0.9250 1.075 0.9250 1.070 46,700 +0.07(+7.32%)
Mar 07, 2019 1.000 1.000 0.9200 0.9970 4,000 -0.02(-2.25%)
Mar 06, 2019 1.050 1.070 1.000 1.020 13,620 -0.03(-2.86%)
Mar 05, 2019 1.045 1.070 1.045 1.050 27,456 +0.02(+1.94%)
Mar 04, 2019 1.020 1.060 1.020 1.030 28,338 -0.01(-0.96%)
Mar 01, 2019 0.9800 1.040 0.9800 1.040 82,200 +0.06(+6.12%)
Feb 28, 2019 0.9800 0.9800 0.9800 0.9800 5,225 -0.02(-2.00%)
Feb 27, 2019 1.000 1.000 1.000 1.000 125 +0.00(+0.00%)
Feb 26, 2019 1.000 1.000 1.000 1.000 238 +0.04(+4.17%)
Feb 25, 2019 0.9600 1.010 0.9500 0.9600 89,653 +0.01(+1.05%)
Feb 21, 2019 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Feb 20, 2019 0.9475 0.9625 0.9475 0.9600 36,260 +0.01(+1.05%)
Feb 19, 2019 0.9300 0.9550 0.9200 0.9500 61,660 +0.02(+2.15%)
Feb 15, 2019 0.9300 0.9300 0.9300 0.9300 1,000 +0.02(+2.20%)
Feb 14, 2019 0.9000 0.9200 0.8535 0.9100 7,500 +0.01(+1.39%)
Feb 13, 2019 0.9000 0.9300 0.8600 0.8975 4,945 -0.03(-3.49%)
Feb 12, 2019 0.8000 0.9300 0.7500 0.9300 169,668 +0.18(+24.00%)
Feb 11, 2019 0.8500 0.8700 0.7500 0.7500 41,750 -0.12(-13.79%)
Feb 08, 2019 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+2.35%)
Feb 07, 2019 0.8700 0.8700 0.8500 0.8500 780 +0.00(+0.00%)
Feb 06, 2019 0.9000 0.9000 0.8000 0.8500 15,100 -0.05(-5.03%)
Feb 05, 2019 0.8900 0.8950 0.8775 0.8950 9,667 +0.01(+1.24%)
Feb 04, 2019 0.8840 0.8840 0.8840 0.8840 125 -0.00(-0.55%)
Jan 31, 2019 0.8889 0.8889 0.8889 0 -0.02(-2.32%)
Jan 30, 2019 0.9100 0.9100 0.9100 0.9100 300 +0.11(+13.75%)
Jan 29, 2019 0.9000 0.9000 0.7150 0.8000 15,200 -0.10(-11.11%)
Jan 28, 2019 0.9200 0.9300 0.8400 0.9000 9,300 -0.02(-2.17%)
Jan 25, 2019 0.9000 0.9200 0.8710 0.9200 31,800 +0.03(+3.84%)
Jan 24, 2019 0.8700 0.9000 0.8700 0.8860 45,457 +0.02(+1.84%)
Jan 23, 2019 0.8550 0.8700 0.8400 0.8700 15,185 +0.02(+2.35%)
Jan 22, 2019 0.8190 0.8500 0.8190 0.8500 30,675 +0.03(+3.66%)
Jan 18, 2019 0.7900 0.8700 0.7900 0.8200 20,500 +0.06(+7.89%)
Jan 17, 2019 0.7500 0.8200 0.7500 0.7600 65,586 +0.00(+0.00%)
Jan 16, 2019 0.6000 0.7600 0.4500 0.7600 31,884 +0.06(+8.57%)
Jan 15, 2019 0.5300 0.7600 0.5300 0.7000 7,640 +0.10(+16.67%)
Jan 14, 2019 0.5750 0.6000 0.5750 0.6000 1,725 -0.04(-6.76%)
Jan 11, 2019 0.6435 0.6435 0.6435 0.6435 100 +0.00(+0.00%)
Jan 10, 2019 0.6500 0.6500 0.6435 0.6435 2,253 +0.04(+7.23%)
Jan 09, 2019 0.7000 0.7000 0.6001 0.6001 16,000 -0.17(-22.06%)
Jan 08, 2019 0.7000 0.7700 0.5500 0.7700 8,050 +0.07(+10.00%)
Jan 07, 2019 0.7000 0.7000 0.7000 0.7000 250 +0.00(+0.00%)
Jan 04, 2019 0.7000 0.7000 0.7000 0.7000 300 +0.01(+1.38%)
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.