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 (%)
Dec 30, 2013 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Dec 23, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 19, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Dec 18, 2013 0.7800 0.8000 0.7609 0.8000 4,200 +0.05(+6.67%)
Dec 17, 2013 0.7500 1.000 0.7500 0.7500 3,700 -0.12(-13.84%)
Dec 10, 2013 0.8705 0.8705 0.8705 0 +0.00(+0.43%)
Dec 09, 2013 0.8800 0.8800 0.8668 0.8668 29,200 -0.02(-2.61%)
Dec 06, 2013 0.8800 0.8900 0.8800 0.8900 40,500 +0.00(+0.00%)
Dec 05, 2013 0.8900 0.8900 0.8900 0.8900 19,000 +0.01(+1.14%)
Dec 04, 2013 0.8800 0.8800 0.8800 0.8800 980 -0.02(-2.22%)
Dec 03, 2013 0.8903 0.9000 0.8903 0.9000 23,600 +0.01(+1.09%)
Dec 02, 2013 0.8903 0.8903 0.8903 0.8903 670 +0.00(+0.03%)
Nov 26, 2013 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 25, 2013 0.8800 0.8900 0.8800 0.8900 32,965 +0.01(+1.14%)
Nov 22, 2013 0.8800 0.9284 0.8800 0.8800 24,005 -0.02(-2.22%)
Nov 21, 2013 0.8600 0.9700 0.8600 0.9000 28,500 +0.05(+5.88%)
Nov 20, 2013 0.7800 0.8500 0.7800 0.8500 18,650 +0.07(+8.97%)
Nov 19, 2013 0.7800 0.7800 0.7800 0.7800 2,500 -0.02(-2.50%)
Nov 18, 2013 0.8000 0.8000 0.8000 0.8000 300 -0.13(-13.98%)
Nov 15, 2013 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Nov 14, 2013 0.8900 0.9300 0.7900 0.9300 1,749 -0.02(-2.11%)
Nov 08, 2013 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Nov 06, 2013 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Nov 05, 2013 1.000 1.000 0.8100 1.000 7,779 +0.06(+6.87%)
Nov 04, 2013 0.9500 0.9800 0.9357 0.9357 2,300 -0.06(-6.43%)
Nov 01, 2013 1.060 1.060 1.000 1.000 8,010 -0.01(-0.99%)
Oct 31, 2013 1.010 1.100 0.9800 1.010 63,660 +0.01(+1.00%)
Oct 30, 2013 1.000 1.000 0.7500 1.000 3,400 +0.00(+0.00%)
Oct 22, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 18, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 17, 2013 0.9000 1.000 0.9000 1.000 1,100 -0.03(-2.91%)
Oct 15, 2013 1.030 1.030 1.030 0 +0.13(+14.44%)
Oct 11, 2013 0.9000 0.9000 0.9000 0 -0.13(-12.62%)
Oct 10, 2013 0.9500 1.030 0.9500 1.030 1,250 +0.08(+8.42%)
Oct 09, 2013 0.9500 0.9500 0.9500 0.9500 100 -0.08(-7.77%)
Oct 08, 2013 1.010 1.030 1.010 1.030 2,100 +0.03(+3.00%)
Oct 02, 2013 1.000 1.000 1.000 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.