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 23, 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 (%)
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%)
May 01, 2019 0.6096 0.6180 0.6096 0.6180 3,000 -0.09(-13.17%)
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%)
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.