Fortran Corporation (FRTN)
OTCMKTS · Delayed Price · Currency is USD
0.0700
0.00 (0.00%)
Aug 27, 2026, 4:00 PM EST
Fortran Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.48% | 16,840 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 28,500 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.88% | 1,000 |
| Aug 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -10.62% | 2,945 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,840 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.83% | 3,250 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.18% | 1,150 |
| Aug 13, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.07 | -29.95% | 700 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 26.78% | 2,000 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 100 |
| Jul 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -10.97% | 1,555 |
| Jul 28, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -2.62% | 8,761 |
| Jul 27, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -1.59% | 1,345 |
| Jul 24, 2026 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 4.28% | 10,000 |
| Jul 20, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 19.10% | 1,000 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -18.18% | 150 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 28.20% | 200 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.74% | 500 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.14% | 1,100 |
| Jun 30, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.08 | 41.58% | 7,748 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.06 | 0.06 | 0.06 | -41.92% | 920 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.18% | 300 |
| Jun 25, 2026 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 29.57% | 1,750 |
| Jun 23, 2026 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | 22.54% | 11,650 |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.83% | 7,999 |
| Jun 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.61% | 150 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.33% | 5,840 |
| Jun 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.00% | 2,265 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 10,000 |
| Jun 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.92% | 6,200 |
| 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 |