Fortran Corporation (FRTN)
OTCMKTS
· Delayed Price · Currency is USD
0.0300
+0.0007 (2.39%)
May 7, 2025, 4:00 PM EDT
Fortran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.17% | 25,300 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 2,700 |
| May 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 62.22% | 17,000 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,534 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 11.80% | 61,400 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -44.29% | 718 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 42.86% | 7,655 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.11% | 1,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.43% | 110 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.26% | 550 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.90% | - |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.05% | 10,080 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 124 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.49% | 200 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.70% | 4,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.53% | 100 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.44% | 1,038 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.18% | 30,480 |
| Mar 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.62% | 28,041 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.75% | 105 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.48% | 500 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 71 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.60% | 3,100 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 288 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |