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 (%)
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%)
Feb 01, 2021 0.1985 0.1985 0.1800 0.1900 22,988 -0.01(-3.94%)
Jan 29, 2021 0.1800 0.1978 0.1800 0.1978 21,900 +0.01(+4.55%)
Jan 28, 2021 0.1800 0.1892 0.1800 0.1892 23,395 +0.00(+0.00%)
Jan 27, 2021 0.1892 0.1892 0.1800 0.1892 3,972 -0.00(-0.05%)
Jan 26, 2021 0.1975 0.1989 0.1800 0.1893 31,527 +0.00(+1.94%)
Jan 25, 2021 0.1850 0.1975 0.1850 0.1857 19,392 +0.00(+0.38%)
Jan 22, 2021 0.1835 0.1980 0.1800 0.1850 93,300 -0.01(-7.27%)
Jan 21, 2021 0.1815 0.1995 0.1810 0.1995 10,864 +0.01(+5.17%)
Jan 20, 2021 0.1990 0.1990 0.1805 0.1897 43,047 -0.01(-2.72%)
Jan 19, 2021 0.2000 0.2000 0.1800 0.1950 16,877 -0.00(-0.26%)
Jan 15, 2021 0.2000 0.2000 0.1800 0.1955 29,900 -0.00(-2.25%)
Jan 14, 2021 0.1800 0.2000 0.1800 0.2000 17,040 +0.02(+8.11%)
Jan 13, 2021 0.1800 0.1917 0.1800 0.1850 29,383 +0.00(+0.65%)
Jan 12, 2021 0.1775 0.1875 0.1775 0.1838 30,712 +0.00(+2.11%)
Jan 11, 2021 0.1750 0.1876 0.1750 0.1800 22,913 -0.01(-4.05%)
Jan 08, 2021 0.1670 0.2100 0.1670 0.1876 35,800 +0.01(+3.36%)
Jan 07, 2021 0.1900 0.1900 0.1800 0.1815 7,535 +0.00(+0.83%)
Jan 06, 2021 0.1865 0.1900 0.1800 0.1800 15,788 -0.01(-2.70%)
Jan 05, 2021 0.1745 0.1850 0.1670 0.1850 68,310 +0.01(+6.02%)
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.