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 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 (%)
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.