Fortran Corporation (FRTN)
OTCMKTS · Delayed Price · Currency is USD
0.1100
-0.0010 (-0.90%)
Feb 17, 2026, 1:43 PM EST
Fortran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.40% | 7,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 1.44% | 32,082 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.94% | 1,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 16.20% | 4,308 |
| Feb 3, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -7.80% | 48,231 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.56% | 3,110 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 150 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.80% | 700 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.66% | 13,000 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.38% | 100 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.41% | 4,605 |
| Jan 14, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 5.16% | 4,150 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.83% | 5,800 |
| Jan 12, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 15.59% | 13,061 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 700 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 503 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.62% | 100 |
| Jan 5, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.92% | 10,350 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -6.61% | 5,864 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.52% | 6,240 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 800 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.03% | 15,569 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.58% | 16,156 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 12,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.09% | 500 |
| Dec 12, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.00% | 75,268 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -18.86% | 41,308 |
| Dec 10, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 26.74% | 48,000 |
| Dec 9, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.19% | 13,000 |
| Dec 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.41% | 7,900 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 3,255 |
| Dec 4, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 7.93% | 20,750 |
| Dec 3, 2025 | 0.11 | 0.13 | 0.08 | 0.09 | 0.09 | -4.40% | 107,567 |
| Dec 2, 2025 | 0.13 | 0.14 | 0.09 | 0.09 | 0.09 | -32.09% | 31,730 |
| Dec 1, 2025 | 0.10 | 0.20 | 0.10 | 0.13 | 0.13 | 38.72% | 72,100 |
| Nov 26, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 20.75% | 130,020 |
| Nov 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.40% | 95,020 |
| Nov 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 2,100 |
| Nov 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 23,500 |
| Nov 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.90% | 87,500 |
| Nov 19, 2025 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 70.73% | 232,132 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -19.89% | 1,057 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 4.65% | 24,002 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.60% | 8,000 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 33,251 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.15% | 3,500 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.78% | 100 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.98% | 4,190 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.67% | 200 |