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, 2020 0.4200 0.4380 0.4000 0.4085 66,782 -0.03(-6.74%)
Sep 29, 2020 0.4500 0.5020 0.4000 0.4380 76,235 -0.01(-2.67%)
Sep 28, 2020 0.4943 0.5080 0.4500 0.4500 41,561 -0.05(-10.63%)
Sep 25, 2020 0.5200 0.5200 0.5000 0.5035 30,500 -0.01(-2.23%)
Sep 24, 2020 0.4700 0.5280 0.4700 0.5150 20,504 +0.01(+1.40%)
Sep 23, 2020 0.5180 0.5180 0.5000 0.5079 27,466 +0.01(+1.58%)
Sep 22, 2020 0.4400 0.5315 0.4400 0.5000 74,751 -0.01(-1.96%)
Sep 21, 2020 0.5300 0.5550 0.5000 0.5100 44,518 -0.04(-6.49%)
Sep 18, 2020 0.5475 0.5475 0.5149 0.5454 72,100 +0.00(+0.63%)
Sep 17, 2020 0.5450 0.6700 0.5110 0.5420 267,628 -0.06(-9.67%)
Sep 16, 2020 0.6100 0.6700 0.5800 0.6000 92,609 -0.07(-10.45%)
Sep 15, 2020 0.6805 0.7000 0.5999 0.6700 329,577 -0.00(-0.27%)
Sep 14, 2020 0.6575 0.7300 0.6575 0.6718 165,651 +0.01(+1.48%)
Sep 11, 2020 0.7500 0.7500 0.6575 0.6620 267,900 +0.02(+2.64%)
Sep 10, 2020 0.6600 0.7300 0.6200 0.6450 87,470 -0.04(-5.15%)
Sep 09, 2020 0.7600 0.7600 0.6500 0.6800 124,281 -0.05(-7.29%)
Sep 08, 2020 0.7700 0.7900 0.6800 0.7335 136,579 -0.03(-3.36%)
Sep 04, 2020 0.7600 0.7600 0.7300 0.7590 165,400 +0.00(+0.53%)
Sep 03, 2020 0.7300 0.7800 0.7300 0.7550 141,472 -0.01(-0.66%)
Sep 02, 2020 0.7900 0.7900 0.7300 0.7600 155,112 -0.02(-2.56%)
Sep 01, 2020 0.7900 0.7900 0.7000 0.7800 166,377 +0.08(+11.43%)
Aug 31, 2020 0.8100 0.8100 0.6000 0.7000 149,905 -0.10(-12.50%)
Aug 28, 2020 0.7500 0.8500 0.7000 0.8000 408,800 +0.08(+11.11%)
Aug 27, 2020 0.5500 0.7200 0.5000 0.7200 272,315 +0.14(+24.14%)
Aug 26, 2020 0.5900 0.6400 0.5800 0.5800 189,393 -0.07(-10.77%)
Aug 25, 2020 0.7000 0.7000 0.6000 0.6500 172,507 -0.05(-7.00%)
Aug 24, 2020 0.7400 0.7400 0.6600 0.6989 294,833 -0.04(-5.54%)
Aug 21, 2020 0.7900 0.8100 0.7000 0.7399 382,200 -0.06(-6.93%)
Aug 20, 2020 0.8100 0.8100 0.7810 0.7950 226,245 -0.02(-1.85%)
Aug 19, 2020 0.8000 0.8350 0.7810 0.8100 346,686 +0.00(+0.00%)
Aug 18, 2020 0.8200 0.8300 0.7800 0.8100 246,795 +0.00(+0.00%)
Aug 17, 2020 0.8000 0.8400 0.7400 0.8100 185,028 +0.04(+5.19%)
Aug 14, 2020 0.7700 0.8000 0.7700 0.7700 79,400 -0.04(-4.94%)
Aug 13, 2020 0.8200 0.8350 0.7550 0.8100 106,042 -0.02(-2.99%)
Aug 12, 2020 0.8800 0.8800 0.8000 0.8350 189,021 -0.05(-5.11%)
Aug 11, 2020 0.8700 0.8800 0.8211 0.8800 319,428 +0.03(+3.53%)
Aug 10, 2020 0.8000 0.8900 0.8000 0.8500 229,200 -0.04(-4.49%)
Aug 07, 2020 0.9100 0.9100 0.7100 0.8900 313,300 +0.00(+0.00%)
Aug 06, 2020 0.8700 0.9500 0.7000 0.8900 321,791 -0.01(-1.44%)
Aug 05, 2020 0.9510 0.9600 0.8600 0.9030 170,659 -0.05(-4.95%)
Aug 04, 2020 0.9800 0.9800 0.8640 0.9500 217,062 -0.03(-3.06%)
Aug 03, 2020 0.9700 0.9800 0.8600 0.9800 306,181 +0.12(+13.95%)
Jul 31, 2020 0.7500 0.8995 0.7500 0.8600 122,100 +0.06(+7.50%)
Jul 30, 2020 1.020 1.020 0.7500 0.8000 221,572 -0.20(-20.00%)
Jul 29, 2020 0.9690 1.000 0.9500 1.000 399,473 +0.04(+3.91%)
Jul 28, 2020 0.9200 0.9700 0.8500 0.9624 261,636 +0.03(+2.72%)
Jul 27, 2020 0.8600 0.9600 0.8600 0.9369 549,853 +0.12(+14.66%)
Jul 24, 2020 0.8000 0.8600 0.7100 0.8171 88,600 -0.04(-4.99%)
Jul 23, 2020 0.9000 0.9500 0.7100 0.8600 278,895 -0.04(-4.44%)
Jul 22, 2020 0.9010 1.030 0.6900 0.9000 654,063 +0.05(+5.88%)
Jul 21, 2020 0.7800 0.8600 0.7200 0.8500 245,398 +0.12(+16.76%)
Jul 20, 2020 0.4650 0.7565 0.4500 0.7280 162,114 +0.28(+61.78%)
Jul 17, 2020 0.2270 0.4500 0.2270 0.4500 200 -0.04(-8.16%)
Jul 16, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Jul 15, 2020 0.3280 0.4900 0.3280 0.4900 550 -0.11(-18.33%)
Jul 06, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
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.