Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-09-20	Q	FRTN	0.01388	0.0147	0.0122	0.0136	0.0136	1,550	15	0.0122	0.015
2024-09-19	Q	FRTN	0.013	0.013	0.013	0.013		70	2	0.0122	0.015
2024-09-18	Q	FRTN	0.0136	0.0136	0.013	0.013	0.0007	3,800	3	0.0122	0.015
2024-09-17	Q	FRTN	0.0123	0.0123	0.0123	0.0123		5,100	2	0.0122	0.015
2024-09-16	Q	FRTN				0.0123				0.0122	0.015
2024-09-13	Q	FRTN				0.0123				0.0122	0.0195
2024-09-12	Q	FRTN	0.0123	0.0123	0.0123	0.0123	-0.0027	130	2	0.0122	0.015
2024-09-11	Q	FRTN	0.015	0.015	0.015	0.015	0.00189	6,600	1	0.0122	0.015
2024-09-10	Q	FRTN	0.01311	0.01311	0.01311	0.01311	0.00081	600	1	0.0122	0.015
2024-09-09	Q	FRTN				0.0123				0.0122	0.015
2024-09-06	Q	FRTN				0.0123				0.0122	0.015
2024-09-05	Q	FRTN	0.0123	0.0123	0.0123	0.0123	0.0123	4,000	1	0.0122	0.015
2024-09-04	Q	FRTN	0.01304	0.01304	0.01304	0.01304		50	1	0.0122	0.015
2024-09-03	Q	FRTN	0.01304	0.01304	0.01304	0.01304		17	1	0.0122	0.015
2024-09-02	Q	FRTN	0.0122	0.01304	0.0122	0.01304	0.00084	0	0
2024-08-30	Q	FRTN	0.0122	0.01304	0.0122	0.01304	0.00084	1,000	2	0.0122	0.015
2024-08-29	Q	FRTN	0.01402	0.01402	0.0122	0.0122	-0.00005	12,017	3	0.0122	0.015
2024-08-28	Q	FRTN				0.01225				0.0122	0.015
2024-08-27	Q	FRTN	0.0122	0.01225	0.0122	0.01225	0.00005	4,050	2	0.0122	0.015
2024-08-26	Q	FRTN	0.0122	0.0122	0.0122	0.0122	-0.00005	220	2	0.0122	0.015
2024-08-23	Q	FRTN	0.0122	0.01225	0.0122	0.01225	0.00005	14,660	2	0.0122	0.015
2024-08-22	Q	FRTN	0.0122	0.0122	0.0122	0.0122	-0.0067	1,010	2	0.0122	0.0195
2024-08-21	Q	FRTN	0.0122	0.0189	0.0122	0.0189	0.00335	1,200	2	0.0122	0.02
2024-08-20	Q	FRTN	0.01555	0.01555	0.01555	0.01555		100	1	0.0122	0.0189
2024-08-19	Q	FRTN	0.02	0.02	0.0122	0.01555	0.0014	4,600	4	0.0122	0.0189
2024-08-16	Q	FRTN	0.01415	0.01415	0.01415	0.01415	0.00195	142	1	0.0122	0.02
2024-08-15	Q	FRTN	0.0122	0.01225	0.0122	0.0122	0.0122	2,086	3	0.0122	0.02
2024-08-14	Q	FRTN	0.01215	0.01215	0.01215	0.01215		5	1	0.0122	0.02
2024-08-13	Q	FRTN				0.01215				0.0122	0.02
2024-08-12	Q	FRTN				0.01215				0.012	0.02
2024-08-09	Q	FRTN				0.01215				0.012	0.02
2024-08-08	Q	FRTN	0.01215	0.01215	0.01215	0.01215	0.01215	204	5	0.0121	0.02
2024-08-07	Q	FRTN				0.019				0.0121	0.02
2024-08-06	Q	FRTN	0.019	0.019	0.019	0.019		20	2	0.0121	0.02
2024-08-05	Q	FRTN				0.019				0.0121	0.02
2024-08-02	Q	FRTN	0.019	0.019	0.019	0.019		95	2	0.0121	0.02
2024-08-01	Q	FRTN	0.019	0.019	0.019	0.019		15	1	0.0121	0.02
2024-07-31	Q	FRTN	0.01605	0.019	0.01605	0.019	0.0069	200	2	0.0121	0.02
2024-07-30	Q	FRTN	0.0121	0.0121	0.0121	0.0121	0.0121	219	3	0.0121	0.0285
2024-07-29	Q	FRTN	0.0121	0.0121	0.0121	0.0121		56	1	0.0121	0.0225
2024-07-26	Q	FRTN				0.0121				0.0121	0.029
2024-07-25	Q	FRTN	0.01717	0.01717	0.0121	0.0121	0.0121	2,748	4	0.0121	0.029
2024-07-24	Q	FRTN	0.019	0.019	0.019	0.019		40	1	0.012	0.024
2024-07-23	Q	FRTN	0.019	0.019	0.019	0.019	0.0072	4,500	1	0.0118	0.024
2024-07-22	Q	FRTN	0.0118	0.0118	0.0118	0.0118		100	1	0.0118	0.024
2024-07-19	Q	FRTN	0.0118	0.0118	0.0118	0.0118	-0.00585	100	1	0.0114	0.024
2024-07-18	Q	FRTN	0.01765	0.01765	0.01765	0.01765	0.00125	100	1	0.0118	0.0235
2024-07-17	Q	FRTN	0.0118	0.0164	0.0118	0.0164	0.0047	5,486	2	0.0118	0.024
2024-07-16	Q	FRTN				0.0117				0.0118	0.0215
2024-07-15	Q	FRTN	0.0113	0.0164	0.0113	0.0117	0.0117	22,600	4	0.0117	0.0215
2024-07-12	Q	FRTN	0.01772	0.01772	0.01772	0.01772		50	2	0.0113	0.022
2024-07-11	Q	FRTN	0.01772	0.01772	0.01772	0.01772	0.01772	175	2	0.0113	0.022
2024-07-10	Q	FRTN	0.01665	0.01665	0.01665	0.01665		35	2	0.0113	0.022
2024-07-09	Q	FRTN	0.01665	0.01665	0.01665	0.01665		130	5	0.0113	0.022
2024-07-08	Q	FRTN	0.01665	0.01665	0.01665	0.01665	0.01665	3,000	2	0.0113	0.022
2024-07-05	Q	FRTN	0.01505	0.01505	0.01505	0.01505		15	1	0.0112	0.022
2024-07-04	Q	FRTN				0.01505
2024-07-03	Q	FRTN	0.01505	0.01505	0.01505	0.01505	0.0035	104	1	0.011	0.022
2024-07-02	Q	FRTN	0.01155	0.01155	0.01155	0.01155	0.00095	1,086	4	0.011	0.0225
2024-07-01	Q	FRTN	0.0106	0.0106	0.0106	0.0106	-0.0045	994	2	0.011	0.029
2024-06-28	Q	FRTN	0.0153	0.019	0.0151	0.0151	0.0151	29,675	3	0.0106	0.029
2024-06-27	Q	FRTN	0.01755	0.01755	0.01755	0.01755		70	1	0.0152	0.029
2024-06-26	Q	FRTN	0.01755	0.01755	0.01755	0.01755	0.0004	1,156	2	0.0152	0.0295
2024-06-25	Q	FRTN	0.01715	0.01715	0.01715	0.01715	0.01715	214	3	0.0152	0.0243
2024-06-24	Q	FRTN	0.018345	0.018345	0.018345	0.018345		66	2	0.0152	0.0248
2024-06-21	Q	FRTN	0.018345	0.018345	0.018345	0.018345	-0.00651	13,462	2	0.0152	0.0248