Fortran Corporation (FRTN)
OTCMKTS · Delayed Price · Currency is USD
0.0700
0.00 (0.00%)
Apr 22, 2026, 10:34 AM EST
Fortran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.47% | 220 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -13.79% | 10,300 |
| Apr 17, 2026 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 5.57% | 131,900 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -8.88% | 128,504 |
| Apr 13, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 2.50% | 1,150 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.80% | 5,000 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.68% | 300 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.65% | 630 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.67% | 7,905 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.70% | 250 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 200 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 6,350 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,996 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 187 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 500 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,007 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.98% | 193 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -6.52% | 1,128 |
| Mar 3, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 4.55% | 561 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 12,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.22% | 5,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 470 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 450 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 10,400 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 134,094 |
| 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 |