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

Fortran Corp (OP: FRTN )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 8, 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 (%)
Apr 30, 2021 0.3100 0.3500 0.3100 0.3400 2,900 +0.00(+0.00%)
Apr 29, 2021 0.3066 0.3500 0.3061 0.3400 10,645 -0.01(-2.83%)
Apr 28, 2021 0.3500 0.3500 0.3499 0.3499 640 +0.00(+0.00%)
Apr 27, 2021 0.3649 0.3649 0.3060 0.3499 2,548 +0.00(+0.00%)
Apr 26, 2021 0.3260 0.3588 0.3060 0.3499 47,033 +0.00(+0.55%)
Apr 23, 2021 0.3015 0.3480 0.3015 0.3480 8,100 -0.00(-0.57%)
Apr 22, 2021 0.3000 0.3549 0.3000 0.3500 4,522 +0.05(+16.67%)
Apr 21, 2021 0.3475 0.3475 0.3000 0.3000 6,954 -0.05(-13.67%)
Apr 20, 2021 0.3500 0.3500 0.3015 0.3475 5,702 +0.05(+15.83%)
Apr 19, 2021 0.3200 0.3500 0.3000 0.3000 2,270 -0.01(-3.23%)
Apr 16, 2021 0.3588 0.3588 0.3100 0.3100 8,000 -0.00(-0.03%)
Apr 15, 2021 0.3100 0.3915 0.3100 0.3101 18,818 -0.00(-0.29%)
Apr 14, 2021 0.3120 0.3690 0.3100 0.3110 6,586 -0.00(-0.96%)
Apr 13, 2021 0.3440 0.3740 0.3140 0.3140 493 -0.02(-6.82%)
Apr 12, 2021 0.3150 0.3446 0.3140 0.3370 9,409 -0.01(-2.32%)
Apr 09, 2021 0.3800 0.3800 0.3100 0.3450 6,600 +0.00(+0.00%)
Apr 08, 2021 0.3900 0.3900 0.3110 0.3450 4,215 -0.05(-13.73%)
Apr 07, 2021 0.3300 0.3999 0.3100 0.3999 4,872 +0.01(+2.02%)
Apr 06, 2021 0.3180 0.3920 0.3031 0.3920 38,608 +0.01(+1.82%)
Apr 05, 2021 0.3955 0.3955 0.3200 0.3850 24,771 -0.01(-2.53%)
Apr 01, 2021 0.3300 0.3950 0.3030 0.3950 36,800 +0.08(+23.44%)
Mar 31, 2021 0.3200 0.3400 0.3200 0.3200 1,794 -0.02(-5.88%)
Mar 30, 2021 0.3450 0.3500 0.3076 0.3400 7,164 +0.00(+0.03%)
Mar 29, 2021 0.2825 0.3400 0.2821 0.3399 6,972 -0.00(-0.03%)
Mar 26, 2021 0.2801 0.3400 0.2800 0.3400 38,000 +0.01(+3.06%)
Mar 25, 2021 0.2860 0.3299 0.2800 0.3299 11,604 +0.00(+0.00%)
Mar 24, 2021 0.3299 0.3299 0.2160 0.3299 1,266 +0.00(+0.00%)
Mar 23, 2021 0.3100 0.3299 0.2510 0.3299 49,822 +0.03(+9.97%)
Mar 22, 2021 0.3000 0.3000 0.2900 0.3000 9,453 +0.02(+6.35%)
Mar 19, 2021 0.3299 0.3299 0.2520 0.2821 2,000 -0.02(-5.72%)
Mar 18, 2021 0.3190 0.3390 0.2500 0.2992 16,461 +0.01(+3.35%)
Mar 17, 2021 0.3290 0.3290 0.2500 0.2895 6,915 -0.01(-2.85%)
Mar 16, 2021 0.3399 0.3399 0.2800 0.2980 15,393 -0.00(-0.67%)
Mar 15, 2021 0.3390 0.3390 0.2451 0.3000 1,626 -0.04(-11.50%)
Mar 12, 2021 0.3010 0.3390 0.2900 0.3390 2,100 +0.04(+12.62%)
Mar 11, 2021 0.3210 0.3400 0.3010 0.3010 9,977 -0.02(-6.23%)
Mar 10, 2021 0.3211 0.3211 0.3210 0.3210 7,673 +0.02(+5.94%)
Mar 09, 2021 0.3599 0.3600 0.2875 0.3030 66,617 +0.01(+4.12%)
Mar 08, 2021 0.3248 0.3590 0.2910 0.2910 10,383 +0.00(+0.34%)
Mar 05, 2021 0.2700 0.3900 0.2400 0.2900 161,800 +0.05(+20.83%)
Mar 04, 2021 0.2715 0.3000 0.2400 0.2400 100,448 +0.00(+0.00%)
Mar 03, 2021 0.2410 0.2779 0.2400 0.2400 6,321 -0.04(-14.29%)
Mar 02, 2021 0.2800 0.2900 0.2625 0.2800 19,335 +0.00(+1.45%)
Mar 01, 2021 0.2170 0.2900 0.2160 0.2760 21,917 +0.06(+27.78%)
Feb 26, 2021 0.3000 0.3000 0.2160 0.2160 82,400 -0.04(-13.98%)
Feb 25, 2021 0.2645 0.4045 0.2380 0.2511 15,483 -0.07(-21.53%)
Feb 24, 2021 0.2822 0.3780 0.2490 0.3200 83,783 +0.06(+23.08%)
Feb 23, 2021 0.2000 0.3600 0.1900 0.2600 217,784 +0.07(+36.84%)
Feb 22, 2021 0.2000 0.2100 0.1835 0.1900 319,510 +0.01(+5.50%)
Feb 19, 2021 0.1780 0.1900 0.1700 0.1801 52,400 +0.01(+5.94%)
Feb 18, 2021 0.1700 0.1900 0.1700 0.1700 3,556 -0.02(-8.60%)
Feb 17, 2021 0.1700 0.1900 0.1700 0.1860 8,913 +0.00(+2.65%)
Feb 16, 2021 0.1712 0.1910 0.1705 0.1812 34,330 -0.00(-1.58%)
Feb 12, 2021 0.1800 0.1910 0.1710 0.1841 9,900 -0.01(-3.11%)
Feb 11, 2021 0.1850 0.1950 0.1800 0.1900 48,334 +0.01(+5.56%)
Feb 10, 2021 0.1700 0.1990 0.1700 0.1800 46,777 +0.01(+2.86%)
Feb 09, 2021 0.1800 0.1895 0.1700 0.1750 45,096 +0.00(+0.00%)
Feb 08, 2021 0.1750 0.1900 0.1750 0.1750 43,059 -0.02(-7.89%)
Feb 05, 2021 0.1900 0.1900 0.1750 0.1900 21,800 +0.00(+0.00%)
Feb 04, 2021 0.1965 0.1965 0.1750 0.1900 9,441 +0.01(+5.56%)
Feb 03, 2021 0.1850 0.1990 0.1800 0.1800 67,783 -0.00(-0.06%)
Feb 02, 2021 0.1800 0.1985 0.1800 0.1801 14,555 -0.01(-5.21%)
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.