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: 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 (%)
Apr 29, 2020 0.7100 0.7100 0.7100 0 +0.01(+0.71%)
Apr 27, 2020 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Apr 24, 2020 0.7050 0.7050 0.7050 0.7050 100 +0.05(+8.46%)
Apr 23, 2020 0.6500 0.6500 0.6500 0.6500 310 -0.06(-8.45%)
Apr 22, 2020 0.7100 0.7100 0.7100 105 +0.00(+0.00%)
Apr 21, 2020 0.7100 0.7100 0.7100 0.7100 100 +0.06(+9.23%)
Apr 20, 2020 0.6500 0.6500 0.6500 0.6500 105 -0.05(-7.80%)
Apr 17, 2020 0.7050 0.7050 0.7050 110 +0.00(+0.00%)
Apr 16, 2020 0.7050 0.7050 0.7050 0.7050 100 +0.01(+0.71%)
Apr 15, 2020 0.7000 0.7000 0.7000 0.7000 100 -0.01(-1.41%)
Apr 14, 2020 0.7100 0.7100 0.7100 0.7100 100 +0.01(+0.71%)
Apr 13, 2020 0.7050 0.7050 0.7050 0.7050 135 +0.02(+3.68%)
Apr 09, 2020 0.6500 0.7000 0.5250 0.6800 3,800 +0.03(+4.62%)
Apr 08, 2020 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Apr 07, 2020 0.5500 0.6500 0.5100 0.6500 3,884 +0.13(+25.00%)
Apr 06, 2020 0.4950 0.5200 0.4900 0.5200 20,200 +0.02(+4.00%)
Apr 03, 2020 0.3940 0.5000 0.3940 0.5000 23,700 +0.05(+11.11%)
Apr 01, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 27, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 26, 2020 0.4300 0.4300 0.4300 0.4300 200 -0.05(-10.42%)
Mar 24, 2020 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Mar 23, 2020 0.5200 0.5200 0.5200 0.5200 100 +0.03(+5.05%)
Mar 20, 2020 0.4401 0.4950 0.4401 0.4950 5,000 +0.04(+10.00%)
Mar 19, 2020 0.3900 0.4500 0.3890 0.4500 126,000 +0.03(+7.14%)
Mar 13, 2020 0.4200 0.4200 0.4200 0 -0.02(-4.11%)
Mar 12, 2020 0.4380 0.4380 0.4380 0.4380 103 +0.00(+0.00%)
Mar 11, 2020 0.3397 0.4380 0.3397 0.4380 1,260 -0.00(-0.45%)
Mar 10, 2020 0.4400 0.4400 0.4400 0.4400 100 +0.00(+0.11%)
Mar 09, 2020 0.4395 0.4395 0.4395 0.4395 127 -0.00(-0.11%)
Mar 05, 2020 0.4400 0.4400 0.4400 0 +0.02(+3.68%)
Mar 04, 2020 0.4260 0.4290 0.3397 0.4244 1,400 -0.02(-5.48%)
Mar 03, 2020 0.4500 0.4500 0.4260 0.4490 500 +0.01(+3.22%)
Feb 28, 2020 0.4350 0.4350 0.4350 0 -0.03(-5.43%)
Feb 27, 2020 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Feb 26, 2020 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Feb 24, 2020 0.4600 0.4600 0.4600 0 +0.06(+15.20%)
Feb 21, 2020 0.3413 0.3993 0.3413 0.3993 1,600 -0.07(-14.86%)
Feb 20, 2020 0.4690 0.4690 0.4690 0.4690 225 -0.01(-2.09%)
Feb 19, 2020 0.4790 0.4790 0.4790 4 +0.00(+0.00%)
Feb 18, 2020 0.3414 0.4790 0.3413 0.4790 3,250 -0.02(-4.01%)
Feb 11, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 07, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 04, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 03, 2020 0.3700 0.4999 0.3700 0.4990 11,000 -0.02(-4.04%)
Jan 28, 2020 0.5200 0.5200 0.5200 0 +0.05(+10.17%)
Jan 27, 2020 0.5400 0.5400 0.3510 0.4720 39,970 -0.05(-10.10%)
Jan 24, 2020 0.5400 0.5400 0.4500 0.5250 16,500 +0.01(+1.16%)
Jan 23, 2020 0.5400 0.5400 0.5145 0.5190 1,510 -0.00(-0.19%)
Jan 22, 2020 0.3411 0.5200 0.3411 0.5200 1,300 +0.01(+1.96%)
Jan 21, 2020 0.5300 0.5300 0.5100 0.5100 380 +0.17(+49.56%)
Jan 17, 2020 0.3410 0.3410 0.3410 0.3410 500 -0.20(-36.73%)
Jan 15, 2020 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Jan 14, 2020 0.4000 0.5390 0.3810 0.5390 10,120 -0.03(-5.44%)
Jan 13, 2020 0.5700 0.5700 0.5700 0.5700 100 +0.03(+5.56%)
Jan 10, 2020 0.5500 0.5500 0.4000 0.5400 3,600 +0.09(+19.65%)
Jan 09, 2020 0.5700 0.5700 0.4103 0.4513 700 -0.09(-16.43%)
Jan 08, 2020 0.5460 0.5460 0.5400 0.5400 1,100 +0.00(+0.00%)
Jan 07, 2020 0.5300 0.5400 0.5300 0.5400 2,485 +0.04(+8.00%)
Jan 06, 2020 0.5700 0.5700 0.5000 0.5000 1,100 +0.00(+0.00%)
Jan 03, 2020 0.5125 0.5125 0.4800 0.5000 1,200 +0.00(+0.00%)
Jan 02, 2020 0.5000 0.5000 0.5000 5 +0.00(+0.00%)
Dec 31, 2019 0.5250 0.5250 0.5000 0.5000 300 +0.02(+4.71%)
Dec 30, 2019 0.5050 0.5050 0.3500 0.4775 1,103 -0.02(-4.50%)
Dec 27, 2019 0.5000 0.5000 0.5000 0.5000 1,900 -0.01(-1.96%)
Dec 26, 2019 0.5100 0.5100 0.5100 0.5100 44,060 -0.02(-2.86%)
Dec 24, 2019 0.5250 0.5250 0.5250 0.5250 100 +0.01(+0.96%)
Dec 23, 2019 0.5250 0.5250 0.4400 0.5200 6,580 +0.00(+0.00%)
Dec 20, 2019 0.4870 0.5250 0.4870 0.5200 4,400 -0.01(-0.95%)
Dec 19, 2019 0.4700 0.5250 0.4700 0.5250 31,500 +0.01(+0.96%)
Dec 18, 2019 0.5500 0.5500 0.5100 0.5200 31,675 -0.01(-1.70%)
Dec 17, 2019 0.4000 0.5290 0.4000 0.5290 23,800 +0.08(+17.56%)
Dec 16, 2019 0.4500 0.4500 0.4000 0.4500 12,575 +0.02(+4.65%)
Dec 13, 2019 0.4350 0.4350 0.4000 0.4300 4,700 -0.08(-15.69%)
Dec 11, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.59%)
Dec 09, 2019 0.5290 0.5290 0.5290 0 -0.02(-3.82%)
Dec 06, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.04(+7.84%)
Dec 05, 2019 0.5500 0.5500 0.4500 0.5100 6,070 -0.03(-5.56%)
Dec 04, 2019 0.5175 0.5400 0.5175 0.5400 1,600 +0.02(+4.15%)
Dec 03, 2019 0.5000 0.5500 0.4700 0.5185 15,170 +0.02(+3.70%)
Dec 02, 2019 0.5100 0.5100 0.4400 0.5000 15,500 +0.00(+0.00%)
Nov 29, 2019 0.4500 0.5400 0.4400 0.5000 14,100 +0.08(+19.05%)
Nov 27, 2019 0.5800 0.5800 0.4200 0.4200 19,200 -0.04(-8.70%)
Nov 26, 2019 0.4550 0.6044 0.4001 0.4600 56,873 +0.01(+1.10%)
Nov 22, 2019 0.4550 0.4550 0.4550 0 +0.04(+9.64%)
Nov 19, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Nov 18, 2019 0.4650 0.4650 0.3710 0.4150 11,180 +0.07(+22.06%)
Nov 15, 2019 0.4650 0.4650 0.3400 0.3400 3,100 -0.11(-24.44%)
Nov 14, 2019 0.3310 0.4500 0.3310 0.4500 4,500 +0.00(+0.00%)
Nov 13, 2019 0.3608 0.4500 0.3608 0.4500 3,770 +0.01(+2.25%)
Nov 12, 2019 0.3300 0.4500 0.3300 0.4401 7,600 -0.02(-5.35%)
Nov 08, 2019 0.4650 0.4650 0.4650 0 +0.02(+4.54%)
Nov 06, 2019 0.4448 0.4448 0.4448 0 +0.09(+26.98%)
Nov 05, 2019 0.3503 0.3503 0.3503 0.3503 100 -0.07(-17.58%)
Nov 04, 2019 0.4250 0.4250 0.4250 0.4250 100 +0.04(+11.55%)
Nov 01, 2019 0.3510 0.3810 0.3510 0.3810 2,300 -0.08(-18.06%)
Oct 29, 2019 0.4650 0.4650 0.4650 0 +0.01(+2.22%)
Oct 24, 2019 0.4549 0.4549 0.4549 0 +0.12(+37.85%)
Oct 23, 2019 0.4450 0.4450 0.3300 0.3300 600 -0.12(-27.47%)
Oct 18, 2019 0.4550 0.4550 0.4550 0 +0.04(+9.66%)
Oct 16, 2019 0.4149 0.4149 0.4149 0 -0.05(-10.77%)
Oct 15, 2019 0.4000 0.4650 0.4000 0.4650 3,197 -0.01(-2.19%)
Oct 11, 2019 0.4754 0.4754 0.4754 0 +0.01(+1.60%)
Oct 10, 2019 0.3000 0.4679 0.3000 0.4679 6,355 +0.17(+55.97%)
Oct 09, 2019 0.3000 0.3000 0.3000 0.3000 3,900 -0.04(-11.79%)
Oct 08, 2019 0.3401 0.3401 0.3401 0.3401 2,500 -0.15(-30.58%)
Oct 07, 2019 0.4899 0.4899 0.4889 0.4899 3,500 +0.01(+2.62%)
Oct 04, 2019 0.4900 0.4900 0.4774 0.4774 600 -0.01(-2.55%)
Oct 02, 2019 0.4899 0.4899 0.4899 0 -0.01(-1.98%)
Oct 01, 2019 0.4999 0.4999 0.3281 0.4998 6,200 +0.10(+24.95%)
Sep 30, 2019 0.4010 0.4998 0.4000 0.4000 6,131 -0.10(-19.98%)
Sep 27, 2019 0.3906 0.4999 0.3510 0.4999 8,300 +0.05(+11.09%)
Sep 26, 2019 0.3778 0.5050 0.3778 0.4500 4,300 -0.09(-16.51%)
Sep 25, 2019 0.5390 0.5390 0.5390 0.5390 555 -0.01(-1.96%)
Sep 20, 2019 0.5498 0.5498 0.5498 0 +0.21(+61.71%)
Sep 19, 2019 0.3461 0.3461 0.3251 0.3400 1,603 -0.01(-2.86%)
Sep 18, 2019 0.3500 0.5000 0.3500 0.3500 4,725 +0.04(+12.87%)
Sep 17, 2019 0.3160 0.5098 0.3101 0.3101 8,770 -0.24(-43.61%)
Sep 16, 2019 0.5499 0.5499 0.5499 0.5499 125 +0.00(+0.37%)
Sep 11, 2019 0.5479 0.5479 0.5479 0 +0.05(+9.58%)
Sep 10, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.04(-7.01%)
Sep 09, 2019 0.5499 0.5499 0.5377 0.5377 520 +0.06(+12.49%)
Sep 06, 2019 0.5139 0.5139 0.3120 0.4780 8,200 +0.15(+44.85%)
Sep 05, 2019 0.3502 0.3502 0.3060 0.3300 16,000 -0.02(-5.74%)
Sep 04, 2019 0.3668 0.3668 0.3501 0.3501 9,250 -0.20(-36.35%)
Aug 30, 2019 0.5500 0.5500 0.5500 0 -0.08(-12.70%)
Aug 28, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 27, 2019 0.6300 0.6300 0.6300 0.6300 100 +0.08(+14.55%)
Aug 26, 2019 0.5300 0.5700 0.5300 0.5500 500 +0.04(+7.84%)
Aug 23, 2019 0.5100 0.5100 0.5100 0.5100 8,600 +0.00(+0.00%)
Aug 22, 2019 0.5300 0.5300 0.5100 0.5100 5,660 -0.13(-20.31%)
Aug 21, 2019 0.6400 0.6400 0.6400 0.6400 5,100 +0.00(+0.00%)
Aug 19, 2019 0.6400 0.6400 0.6400 0 -0.02(-2.66%)
Aug 16, 2019 0.6575 0.6575 0.6575 50 +0.00(+0.00%)
Aug 12, 2019 0.6575 0.6575 0.6575 0 +0.07(+11.44%)
Aug 08, 2019 0.5900 0.5900 0.5900 0 -0.07(-10.61%)
Aug 02, 2019 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 01, 2019 0.6300 0.6600 0.6300 0.6600 225 +0.00(+0.00%)
Jul 31, 2019 0.6600 0.6600 0.6600 0.6600 190 +0.02(+3.29%)
Jul 30, 2019 0.6390 0.6390 0.3201 0.6390 1,190 +0.02(+3.06%)
Jul 29, 2019 0.6390 0.6390 0.6200 0.6200 250 -0.02(-2.97%)
Jul 23, 2019 0.6390 0.6390 0.6390 0 -0.00(-0.16%)
Jul 19, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.02%)
Jul 18, 2019 0.5100 0.6599 0.5100 0.6399 5,210 +0.06(+10.33%)
Jul 17, 2019 0.5300 0.6600 0.5300 0.5800 4,500 -0.11(-15.93%)
Jul 16, 2019 0.6950 0.6950 0.5100 0.6899 1,325 +0.02(+2.76%)
Jul 15, 2019 0.7500 0.7500 0.5101 0.6714 3,725 -0.01(-1.96%)
Jul 12, 2019 0.7500 0.7500 0.6600 0.6848 2,100 +0.00(+0.71%)
Jul 11, 2019 0.6800 0.6800 0.6800 0.6800 1,500 +0.02(+3.03%)
Jul 10, 2019 0.6600 0.6600 0.6600 0.6600 1,032 -0.03(-4.35%)
Jul 09, 2019 0.6900 0.6900 0.6900 0.6900 125 +0.04(+6.15%)
Jul 08, 2019 0.7500 0.7500 0.6500 0.6500 3,910 +0.00(+0.00%)
Jul 05, 2019 0.6500 0.6500 0.5300 0.6500 2,200 +0.00(+0.00%)
Jul 03, 2019 0.6300 0.6500 0.5780 0.6500 2,300 +0.03(+4.77%)
Jul 02, 2019 0.6800 0.6800 0.5200 0.6204 5,025 -0.05(-7.40%)
Jun 28, 2019 0.6700 0.6700 0.6700 0 +0.06(+9.84%)
Jun 27, 2019 0.6000 0.6733 0.6000 0.6100 5,125 -0.05(-6.87%)
Jun 26, 2019 0.6300 0.6600 0.6000 0.6550 625 +0.06(+9.17%)
Jun 25, 2019 0.6700 0.6700 0.5100 0.6000 18,840 -0.07(-10.45%)
Jun 24, 2019 0.3500 0.6700 0.3500 0.6700 21,125 +0.17(+34.75%)
Jun 21, 2019 0.4900 0.4972 0.4900 0.4972 2,100 -0.08(-13.53%)
Jun 20, 2019 0.5800 0.5800 0.5100 0.5750 19,925 +0.01(+1.66%)
Jun 19, 2019 0.5800 0.5800 0.5656 0.5656 2,125 +0.06(+10.90%)
Jun 18, 2019 0.4000 0.5180 0.3000 0.5100 4,603 +0.11(+27.50%)
Jun 17, 2019 0.5046 0.5180 0.3500 0.4000 3,300 -0.12(-22.78%)
Jun 14, 2019 0.5180 0.5180 0.5180 0.5180 2,800 +0.07(+15.11%)
Jun 13, 2019 0.6000 0.6000 0.4095 0.4500 5,100 -0.21(-31.82%)
Jun 07, 2019 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Jun 05, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 04, 2019 0.6800 0.6800 0.6800 0.6800 100 +0.04(+6.48%)
Jun 03, 2019 0.6550 0.6550 0.5100 0.6386 1,285 -0.00(-0.22%)
May 31, 2019 0.5600 0.6500 0.4520 0.6400 9,400 -0.11(-14.67%)
May 30, 2019 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
May 28, 2019 0.7500 0.7500 0.7500 0.7500 100 +0.03(+4.70%)
May 24, 2019 0.5500 0.7163 0.5500 0.7163 3,600 -0.03(-4.49%)
May 23, 2019 0.7500 0.7500 0.7500 0.7500 125 +0.03(+3.71%)
May 22, 2019 0.5400 0.7232 0.5400 0.7232 1,100 -0.03(-3.57%)
May 21, 2019 0.6900 0.7500 0.6900 0.7500 1,100 +0.00(+0.00%)
May 20, 2019 0.7000 0.7500 0.6900 0.7500 2,080 +0.06(+8.70%)
May 17, 2019 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
May 15, 2019 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
May 14, 2019 0.5900 0.8500 0.5000 0.7000 19,386 +0.11(+18.64%)
May 10, 2019 0.5900 0.5900 0.5900 0 +0.09(+18.00%)
May 09, 2019 0.5000 0.5000 0.5000 0.5000 4,217 +0.00(+0.00%)
May 07, 2019 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
May 06, 2019 0.5460 0.5500 0.5460 0.5500 5,350 +0.04(+7.84%)
May 03, 2019 0.5100 0.5100 0.5100 0.5100 1,000 -0.09(-15.00%)
May 02, 2019 0.5145 0.8100 0.5145 0.6000 2,309 -0.02(-2.91%)
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.