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

Fortran Corp (OP: FRTN )

0.0151 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 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 (%)
Apr 30, 2019 0.6000 0.7400 0.5500 0.7117 3,641 -0.14(-16.27%)
Apr 26, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 25, 2019 0.8500 0.8500 0.8500 0.8500 211 -0.04(-3.95%)
Apr 22, 2019 0.8850 0.8850 0.8850 0 +0.01(+1.14%)
Apr 18, 2019 0.5948 0.8750 0.5948 0.8750 300 -0.01(-1.13%)
Apr 11, 2019 0.8850 0.8850 0.8850 0 -0.05(-4.84%)
Apr 03, 2019 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Apr 01, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
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%)
Jan 03, 2019 0.5150 0.7000 0.5150 0.6905 5,350 -0.01(-1.36%)
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%)
Oct 01, 2018 0.5407 0.5407 0.5407 0.5407 200 +0.03(+6.02%)
Sep 28, 2018 0.5000 0.5100 0.4662 0.5100 3,000 -0.04(-7.27%)
Sep 27, 2018 0.5500 0.5500 0.5500 0.5500 500 -0.03(-5.17%)
Sep 25, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Sep 24, 2018 0.5350 0.6000 0.5350 0.6000 5,526 -0.01(-1.64%)
Sep 21, 2018 0.6022 0.6100 0.6022 0.6100 2,500 +0.09(+18.45%)
Sep 20, 2018 0.6175 0.6175 0.5150 0.5150 7,500 -0.10(-16.65%)
Sep 18, 2018 0.6179 0.6179 0.6179 0 -0.00(-0.02%)
Sep 17, 2018 0.6162 0.6180 0.6162 0.6180 11,000 +0.00(+0.00%)
Sep 10, 2018 0.6180 0.6180 0.6180 0 -0.00(-0.29%)
Sep 06, 2018 0.6198 0.6198 0.6198 0 +0.03(+5.71%)
Sep 05, 2018 0.5900 0.5900 0.5188 0.5863 3,425 -0.00(-0.63%)
Sep 04, 2018 0.5958 0.5958 0.5900 0.5900 2,125 +0.04(+7.27%)
Aug 31, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Aug 29, 2018 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Aug 28, 2018 0.5293 0.5700 0.5263 0.5700 12,850 +0.04(+7.55%)
Aug 27, 2018 0.5306 0.5800 0.5100 0.5300 35,570 -0.00(-0.58%)
Aug 24, 2018 0.5400 0.5400 0.5055 0.5331 2,400 -0.07(-11.15%)
Aug 23, 2018 0.5850 0.6000 0.5850 0.6000 1,550 +0.00(+0.00%)
Aug 22, 2018 0.5550 0.6000 0.5400 0.6000 22,578 -0.01(-1.64%)
Aug 17, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.13%)
Aug 16, 2018 0.6200 0.6200 0.6170 0.6170 2,375 +0.00(+0.00%)
Aug 15, 2018 0.5365 0.6170 0.5365 0.6170 17,200 +0.08(+14.26%)
Aug 14, 2018 0.5400 0.5400 0.5400 0.5400 125 -0.00(-0.46%)
Aug 13, 2018 0.6170 0.6170 0.0507 0.5425 15,050 -0.08(-12.50%)
Aug 09, 2018 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Aug 08, 2018 0.6200 0.6200 0.6000 0.6000 5,420 -0.02(-3.23%)
Aug 07, 2018 0.6100 0.6300 0.6000 0.6200 42,657 +0.03(+5.08%)
Aug 06, 2018 0.6010 0.6185 0.5900 0.5900 6,892 -0.03(-4.84%)
Aug 03, 2018 0.6180 0.6200 0.6180 0.6200 23,600 +0.00(+0.16%)
Aug 02, 2018 0.5600 0.6190 0.5600 0.6190 106,210 +0.04(+6.72%)
Jul 31, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jul 30, 2018 0.4975 0.6300 0.4975 0.5700 38,744 +0.08(+16.33%)
Jul 27, 2018 0.4651 0.4900 0.4651 0.4900 57,000 +0.03(+6.52%)
Jul 26, 2018 0.4300 0.4750 0.4000 0.4600 119,700 +0.06(+14.71%)
Jul 25, 2018 0.3900 0.4750 0.3900 0.4010 42,592 +0.02(+5.53%)
Jul 24, 2018 0.3400 0.3800 0.3400 0.3800 91,500 +0.05(+15.15%)
Jul 23, 2018 0.3000 0.3400 0.2925 0.3300 125,175 +0.03(+10.00%)
Jul 20, 2018 0.2400 0.3000 0.2400 0.3000 345,845 +0.04(+15.38%)
Jul 19, 2018 0.2600 0.2600 0.2600 0.2600 17,600 -0.04(-13.33%)
Jul 18, 2018 0.3000 0.3000 0.3000 0.3000 1,360 +0.08(+35.87%)
Jul 17, 2018 0.3000 0.3500 0.2208 0.2208 30,041 +0.01(+2.70%)
Jul 12, 2018 0.2150 0.2150 0.2150 10 -0.13(-38.57%)
Jul 11, 2018 0.2500 0.3500 0.2500 0.3500 1,198 +0.11(+48.94%)
Jun 26, 2018 0.2350 0.2350 0.2350 0 -0.00(-1.26%)
Jun 25, 2018 0.2770 0.2800 0.2380 0.2380 5,250 +0.00(+1.28%)
Jun 22, 2018 0.2000 0.2415 0.2000 0.2350 19,900 +0.00(+2.17%)
Jun 19, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 18, 2018 0.2200 0.2200 0.2200 0.2200 9,900 +0.01(+4.76%)
Jun 15, 2018 0.2100 0.2000 0.2100 2,674 +0.01(+5.00%)
Jun 14, 2018 0.1499 0.3733 0.1499 0.2000 18,601 +0.05(+33.42%)
Jun 13, 2018 0.1499 0.1499 0.1499 0.1499 1,530 +0.05(+49.90%)
Jun 12, 2018 0.1000 0.1400 0.1000 0.1000 61,735 +0.00(+0.00%)
Jun 11, 2018 0.1000 0.1000 0.1000 0.1000 5,000 -0.02(-20.00%)
Jun 08, 2018 0.1000 0.1250 0.1000 0.1250 8,750 +0.01(+4.17%)
May 31, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 30, 2018 0.1000 0.1500 0.1000 0.1100 27,765 +0.01(+10.00%)
May 29, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.10%)
May 25, 2018 0.0999 0.0999 0.0999 0 +0.03(+42.71%)
May 24, 2018 0.0600 0.0600 0.0700 2,000 +0.01(+16.67%)
May 22, 2018 0.0600 0.0600 0.0600 0 +0.02(+33.63%)
May 21, 2018 0.0400 0.0449 0.0400 0.0449 68,375 +0.00(+12.25%)
May 17, 2018 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
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.