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: 1:26 PM EDT, Jun 6, 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 (%)
Jan 28, 2020 0.5200 0.5200 0.5200 0 +0.05(+10.17%)
Jan 27, 2020 0.5400 0.5400 0.3510 0.4720 39,970 -0.05(-10.10%)
Jan 24, 2020 0.5400 0.5400 0.4500 0.5250 16,500 +0.01(+1.16%)
Jan 23, 2020 0.5400 0.5400 0.5145 0.5190 1,510 -0.00(-0.19%)
Jan 22, 2020 0.3411 0.5200 0.3411 0.5200 1,300 +0.01(+1.96%)
Jan 21, 2020 0.5300 0.5300 0.5100 0.5100 380 +0.17(+49.56%)
Jan 17, 2020 0.3410 0.3410 0.3410 0.3410 500 -0.20(-36.73%)
Jan 15, 2020 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Jan 14, 2020 0.4000 0.5390 0.3810 0.5390 10,120 -0.03(-5.44%)
Jan 13, 2020 0.5700 0.5700 0.5700 0.5700 100 +0.03(+5.56%)
Jan 10, 2020 0.5500 0.5500 0.4000 0.5400 3,600 +0.09(+19.65%)
Jan 09, 2020 0.5700 0.5700 0.4103 0.4513 700 -0.09(-16.43%)
Jan 08, 2020 0.5460 0.5460 0.5400 0.5400 1,100 +0.00(+0.00%)
Jan 07, 2020 0.5300 0.5400 0.5300 0.5400 2,485 +0.04(+8.00%)
Jan 06, 2020 0.5700 0.5700 0.5000 0.5000 1,100 +0.00(+0.00%)
Jan 03, 2020 0.5125 0.5125 0.4800 0.5000 1,200 +0.00(+0.00%)
Jan 02, 2020 0.5000 0.5000 0.5000 5 +0.00(+0.00%)
Dec 31, 2019 0.5250 0.5250 0.5000 0.5000 300 +0.02(+4.71%)
Dec 30, 2019 0.5050 0.5050 0.3500 0.4775 1,103 -0.02(-4.50%)
Dec 27, 2019 0.5000 0.5000 0.5000 0.5000 1,900 -0.01(-1.96%)
Dec 26, 2019 0.5100 0.5100 0.5100 0.5100 44,060 -0.02(-2.86%)
Dec 24, 2019 0.5250 0.5250 0.5250 0.5250 100 +0.01(+0.96%)
Dec 23, 2019 0.5250 0.5250 0.4400 0.5200 6,580 +0.00(+0.00%)
Dec 20, 2019 0.4870 0.5250 0.4870 0.5200 4,400 -0.01(-0.95%)
Dec 19, 2019 0.4700 0.5250 0.4700 0.5250 31,500 +0.01(+0.96%)
Dec 18, 2019 0.5500 0.5500 0.5100 0.5200 31,675 -0.01(-1.70%)
Dec 17, 2019 0.4000 0.5290 0.4000 0.5290 23,800 +0.08(+17.56%)
Dec 16, 2019 0.4500 0.4500 0.4000 0.4500 12,575 +0.02(+4.65%)
Dec 13, 2019 0.4350 0.4350 0.4000 0.4300 4,700 -0.08(-15.69%)
Dec 11, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.59%)
Dec 09, 2019 0.5290 0.5290 0.5290 0 -0.02(-3.82%)
Dec 06, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.04(+7.84%)
Dec 05, 2019 0.5500 0.5500 0.4500 0.5100 6,070 -0.03(-5.56%)
Dec 04, 2019 0.5175 0.5400 0.5175 0.5400 1,600 +0.02(+4.15%)
Dec 03, 2019 0.5000 0.5500 0.4700 0.5185 15,170 +0.02(+3.70%)
Dec 02, 2019 0.5100 0.5100 0.4400 0.5000 15,500 +0.00(+0.00%)
Nov 29, 2019 0.4500 0.5400 0.4400 0.5000 14,100 +0.08(+19.05%)
Nov 27, 2019 0.5800 0.5800 0.4200 0.4200 19,200 -0.04(-8.70%)
Nov 26, 2019 0.4550 0.6044 0.4001 0.4600 56,873 +0.01(+1.10%)
Nov 22, 2019 0.4550 0.4550 0.4550 0 +0.04(+9.64%)
Nov 19, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Nov 18, 2019 0.4650 0.4650 0.3710 0.4150 11,180 +0.07(+22.06%)
Nov 15, 2019 0.4650 0.4650 0.3400 0.3400 3,100 -0.11(-24.44%)
Nov 14, 2019 0.3310 0.4500 0.3310 0.4500 4,500 +0.00(+0.00%)
Nov 13, 2019 0.3608 0.4500 0.3608 0.4500 3,770 +0.01(+2.25%)
Nov 12, 2019 0.3300 0.4500 0.3300 0.4401 7,600 -0.02(-5.35%)
Nov 08, 2019 0.4650 0.4650 0.4650 0 +0.02(+4.54%)
Nov 06, 2019 0.4448 0.4448 0.4448 0 +0.09(+26.98%)
Nov 05, 2019 0.3503 0.3503 0.3503 0.3503 100 -0.07(-17.58%)
Nov 04, 2019 0.4250 0.4250 0.4250 0.4250 100 +0.04(+11.55%)
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.