Fortran Corporation (FRTN)
OTCMKTS · Delayed Price · Currency is USD
0.0600
-0.0097 (-13.92%)
At close: Jun 5, 2026
Fortran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.71% | 12,100 |
| Jun 1, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 43,975 |
| May 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -33.21% | 98,908 |
| May 28, 2026 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 29.61% | 2,500 |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -22.85% | 1,001 |
| May 26, 2026 | 0.08 | 0.13 | 0.07 | 0.11 | 0.11 | -13.29% | 3,353 |
| May 22, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 0.35% | 10,500 |
| May 21, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 0.64% | 2,696 |
| May 20, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 11.65% | 625 |
| May 19, 2026 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | -9.74% | 1,900 |
| May 15, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | -0.42% | 213 |
| May 13, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 4.09% | 3,362 |
| May 12, 2026 | 0.08 | 0.11 | 0.07 | 0.11 | 0.11 | 35.34% | 13,482 |
| May 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -5.67% | 1,170 |
| May 8, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 5.14% | 3,390 |
| Apr 30, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -4.89% | 9,500 |
| Apr 27, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 0.56% | 6,528 |
| Apr 23, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 5.29% | 12,730 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 14.25% | 24,100 |
| 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 | -13.75% | 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 | -8.93% | 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 | -0.46% | 10,400 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 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 | -13.91% | 1,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 16.16% | 4,308 |
| Feb 3, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -7.80% | 48,231 |