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 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 (%)
Sep 30, 2016 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 29, 2016 0.6500 0.6500 0.6500 0.6500 325 +0.00(+0.00%)
Sep 28, 2016 0.6500 0.6500 0.6500 0.6500 225 +0.12(+23.79%)
Sep 27, 2016 0.5251 0.5251 0.5251 0.5251 1,000 -0.27(-34.36%)
Sep 26, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.02(+1.91%)
Sep 23, 2016 0.7200 0.7850 0.7200 0.7850 2,125 +0.07(+9.03%)
Sep 22, 2016 0.7200 0.7200 0.6500 0.7200 3,500 -0.06(-7.69%)
Sep 21, 2016 0.7800 0.7900 0.6000 0.7800 55,472 +0.00(+0.00%)
Sep 20, 2016 0.7800 0.7800 0.7800 0.7800 352 +0.02(+2.30%)
Sep 19, 2016 0.7850 0.7850 0.6500 0.7625 8,687 +0.13(+21.03%)
Sep 16, 2016 0.6300 0.6300 0.6300 0.6300 1,610 -0.16(-19.75%)
Sep 15, 2016 0.7300 0.7900 0.6350 0.7850 7,975 +0.05(+6.08%)
Sep 14, 2016 0.7199 0.7400 0.6000 0.7400 5,420 +0.03(+4.23%)
Sep 13, 2016 0.6200 0.7100 0.6000 0.7100 4,305 -0.02(-2.20%)
Sep 12, 2016 0.4500 0.7260 0.4500 0.7260 14,520 +0.18(+32.00%)
Sep 09, 2016 0.4597 0.5500 0.4597 0.5500 8,380 +0.10(+20.88%)
Sep 08, 2016 0.4250 0.4550 0.4250 0.4550 9,800 -0.05(-10.78%)
Sep 07, 2016 0.3200 0.5100 0.3200 0.5100 2,610 -0.04(-7.26%)
Sep 06, 2016 0.3500 0.5499 0.3500 0.5499 200 +0.15(+37.48%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 -0.15(-27.27%)
Aug 31, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Aug 30, 2016 0.5550 0.5550 0.5100 0.5100 6,702 -0.09(-15.00%)
Aug 25, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Aug 24, 2016 0.7000 0.7400 0.6500 0.6500 29,670 +0.01(+1.56%)
Aug 22, 2016 0.6400 0.6400 0.6400 0 -0.10(-13.40%)
Aug 19, 2016 0.7000 0.7400 0.7000 0.7390 3,500 +0.04(+5.57%)
Aug 18, 2016 0.7000 0.7000 0.7000 0.7000 974 +0.05(+7.69%)
Aug 17, 2016 0.7000 0.7000 0.6500 0.6500 2,000 -0.08(-10.96%)
Aug 12, 2016 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Aug 10, 2016 0.7200 0.7200 0.7200 0 -0.06(-7.81%)
Aug 09, 2016 0.9000 0.9000 0.7810 0.7810 1,607 -0.12(-13.22%)
Aug 08, 2016 0.9400 0.9500 0.8999 0.9000 5,782 -0.05(-5.26%)
Aug 05, 2016 0.9000 0.9500 0.9000 0.9500 3,100 +0.07(+8.32%)
Aug 04, 2016 0.8500 0.8770 0.8500 0.8770 2,400 +0.03(+3.18%)
Aug 03, 2016 0.6000 0.8500 0.6000 0.8500 11,613 +0.10(+13.33%)
Aug 02, 2016 0.7300 0.7500 0.7300 0.7500 7,300 +0.00(+0.00%)
Aug 01, 2016 0.7500 0.8000 0.7500 0.7500 3,000 +0.00(+0.00%)
Jul 29, 2016 0.7500 0.7500 0.7500 0.7500 1,500 +0.02(+2.74%)
Jul 27, 2016 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 26, 2016 0.7300 0.7300 0.7300 0.7300 1,300 +0.03(+4.29%)
Jul 25, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.45%)
Jul 22, 2016 0.6500 0.7000 0.6500 0.6900 3,500 +0.09(+15.00%)
Jul 21, 2016 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jul 20, 2016 0.5700 0.6000 0.5700 0.6000 4,500 +0.03(+5.26%)
Jul 19, 2016 0.6069 0.6069 0.5700 0.5700 6,000 -0.07(-10.80%)
Jul 18, 2016 0.6390 0.6390 0.6390 0.6390 853 -0.06(-8.71%)
Jul 15, 2016 0.5500 0.7000 0.5500 0.7000 3,234 +0.18(+34.36%)
Jul 14, 2016 0.5730 0.5730 0.5210 0.5210 2,534 -0.13(-19.85%)
Jul 12, 2016 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Jul 11, 2016 0.5500 0.5500 0.5500 0.5500 1,550 +0.04(+7.63%)
Jul 08, 2016 0.5500 0.5500 0.5110 0.5110 1,800 -0.14(-21.38%)
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.