Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortran Corp (OP: FRTN )

0.0166 -0.0010 (-5.68%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 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 (%)
Oct 30, 2020 0.2400 0.3190 0.2400 0.2500 34,800 +0.01(+3.31%)
Oct 29, 2020 0.2800 0.2800 0.2400 0.2420 14,527 -0.04(-13.42%)
Oct 28, 2020 0.2825 0.2900 0.2600 0.2795 23,582 -0.02(-5.67%)
Oct 27, 2020 0.3000 0.3100 0.2825 0.2963 7,043 -0.00(-1.23%)
Oct 26, 2020 0.3300 0.3300 0.3000 0.3000 24,639 -0.02(-6.25%)
Oct 23, 2020 0.3100 0.3300 0.3000 0.3200 25,200 +0.01(+3.23%)
Oct 22, 2020 0.3000 0.3295 0.3000 0.3100 5,976 -0.00(-0.13%)
Oct 21, 2020 0.3000 0.3345 0.3000 0.3104 20,975 +0.01(+3.47%)
Oct 20, 2020 0.3345 0.3345 0.3000 0.3000 43,357 -0.01(-3.26%)
Oct 19, 2020 0.3205 0.3350 0.3000 0.3101 32,160 -0.02(-6.03%)
Oct 16, 2020 0.3205 0.3700 0.3205 0.3300 13,900 -0.02(-7.04%)
Oct 15, 2020 0.3350 0.3550 0.3205 0.3550 10,484 +0.02(+5.97%)
Oct 14, 2020 0.3110 0.3700 0.3110 0.3350 44,715 -0.01(-1.47%)
Oct 13, 2020 0.3300 0.3700 0.3110 0.3400 50,351 +0.00(+0.21%)
Oct 12, 2020 0.3300 0.3705 0.3300 0.3393 32,741 -0.03(-8.42%)
Oct 09, 2020 0.3300 0.3900 0.3300 0.3705 78,200 +0.03(+8.65%)
Oct 08, 2020 0.3725 0.3800 0.3130 0.3410 105,961 -0.04(-10.26%)
Oct 07, 2020 0.4000 0.4000 0.3600 0.3800 28,086 -0.01(-3.31%)
Oct 06, 2020 0.3900 0.4150 0.3900 0.3930 24,059 -0.03(-6.43%)
Oct 05, 2020 0.3855 0.4200 0.3800 0.4200 94,218 -0.01(-1.87%)
Oct 02, 2020 0.4000 0.4380 0.4000 0.4280 37,900 +0.01(+2.15%)
Oct 01, 2020 0.4000 0.4380 0.4000 0.4190 26,430 +0.01(+2.57%)
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%)
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.