The FUTR Corporation (FTRCF)
OTCMKTS · Delayed Price · Currency is USD
0.1307
-0.0044 (-3.26%)
At close: Mar 27, 2026
FTRCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.26% | 1,500 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.47% | 1,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.46% | 349 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -25.32% | 5,975 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 22.27% | 1,500 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -16.57% | 4,758 |
| Mar 10, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 18.95% | 20,506 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.05% | 3,530 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.73% | 18,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.10% | 250 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -17.08% | 25,000 |
| Mar 2, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 18.21% | 1,501 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | 3,500 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.24% | 5,500 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 10.50% | 4,100 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -14.89% | 16,000 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.26% | 21,500 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -6.88% | 12,540 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.11% | 10,000 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -10.01% | 13,600 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.01% | 1,000 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.40% | 3,000 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.41% | 576 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.76% | 1,400 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.46% | 3,500 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.57% | 700 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.96% | 20,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.90% | 100 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.35% | 141 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.74% | 1,615 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 14.26% | 257 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.88% | 10,010 |
| Jan 9, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -2.37% | 9,500 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.15% | 300 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.38% | 3,200 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.07% | 3,674 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.46% | 3,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.65% | 2,500 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.95% | 5,043 |
| Dec 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.42% | 7,800 |
| Dec 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.36% | 5,001 |
| Dec 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -5.68% | 11,000 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.35% | 1,000 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -3.63% | 1,000 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.73% | 5,233 |
| Dec 18, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -13.46% | 8,436 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.93% | 4,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 1,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.35% | 2,226 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.15% | 19,330 |