Skip to main content
Fortran Corporation (FRTN)
OTCMKTS · Delayed Price · Currency is USD
0.110
0.00 (0.00%)
Mar 9, 2026, 9:55 AM EST

Fortran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.110.110.110.1110.00%1,007
Mar 5, 20260.100.100.100.100.10-6.98%193
Mar 4, 20260.100.110.100.110.11-6.52%1,128
Mar 3, 20260.080.120.080.120.124.55%561
Mar 2, 20260.100.110.100.110.11-12,000
Feb 27, 20260.110.110.110.110.11-100
Feb 25, 20260.110.110.110.110.11-2.22%5,000
Feb 23, 20260.110.110.110.110.11-470
Feb 20, 20260.110.110.110.110.112.27%450
Feb 19, 20260.110.110.110.110.11-0.45%10,400
Feb 18, 20260.110.110.110.110.110.45%134,094
Feb 17, 20260.110.110.110.110.11-2.40%7,000
Feb 11, 20260.130.130.110.110.111.44%32,082
Feb 10, 20260.110.110.110.110.11-13.94%1,000
Feb 4, 20260.140.140.130.130.1316.20%4,308
Feb 3, 20260.110.130.110.110.11-7.80%48,231
Feb 2, 20260.110.120.110.120.128.56%3,110
Jan 29, 20260.110.110.110.110.11-0.89%150
Jan 28, 20260.130.130.110.110.11-0.80%700
Jan 27, 20260.120.120.110.110.11-1.66%13,000
Jan 23, 20260.110.110.110.110.11-8.38%100
Jan 15, 20260.120.130.120.130.13-2.41%4,605
Jan 14, 20260.110.130.110.130.135.16%4,150
Jan 13, 20260.110.120.110.120.12-4.83%5,800
Jan 12, 20260.110.130.110.130.1315.59%13,061
Jan 9, 20260.120.120.110.110.11-700
Jan 8, 20260.110.110.110.110.11-0.45%503
Jan 7, 20260.110.110.110.110.11-12.62%100
Jan 5, 20260.110.130.110.130.1312.92%10,350
Dec 31, 20250.130.130.110.110.11-6.61%5,864
Dec 30, 20250.120.120.110.120.128.52%6,240
Dec 26, 20250.110.110.110.110.110.45%800
Dec 22, 20250.110.110.110.110.11-12,000
Dec 19, 20250.120.120.110.110.11-2.03%15,569
Dec 18, 20250.130.130.110.110.11-5.58%16,156
Dec 16, 20250.130.130.120.120.12-12,000
Dec 15, 20250.120.120.120.120.12-9.09%500
Dec 12, 20250.110.130.110.130.1310.00%75,268
Dec 11, 20250.140.140.110.120.12-18.86%41,308
Dec 10, 20250.110.150.110.150.1526.74%48,000
Dec 9, 20250.100.120.100.120.1220.19%13,000
Dec 8, 20250.100.100.100.100.103.41%7,900
Dec 5, 20250.100.100.090.090.09-3,255
Dec 4, 20250.080.100.080.090.097.93%20,750
Dec 3, 20250.110.130.080.090.09-4.40%107,567
Dec 2, 20250.130.140.090.090.09-32.09%31,730
Dec 1, 20250.100.200.100.130.1338.72%72,100
Nov 26, 20250.080.100.080.100.1020.75%130,020
Nov 25, 20250.080.080.080.080.085.40%95,020
Nov 24, 20250.080.080.080.080.08-0.13%2,100
Nov 21, 20250.070.080.070.080.082.70%23,500
Nov 20, 20250.080.080.070.070.07-3.90%87,500
Nov 19, 20250.060.080.050.080.0870.73%232,132
Nov 18, 20250.060.060.050.050.05-19.89%1,057
Nov 17, 20250.060.060.050.060.064.65%24,002
Nov 14, 20250.050.050.050.050.057.60%8,000
Nov 13, 20250.050.050.050.050.058.70%33,251
Nov 12, 20250.050.050.050.050.05-5.15%3,500
Nov 11, 20250.050.050.050.050.057.78%100
Nov 5, 20250.050.050.050.050.05-7.98%4,190
Nov 3, 20250.050.050.050.050.058.67%200
Oct 31, 20250.050.050.050.050.05-13,900
Oct 30, 20250.050.050.050.050.05-1,213
Oct 29, 20250.050.050.050.050.05-6.25%25,000
Oct 24, 20250.050.050.050.050.05-30,200
Oct 23, 20250.050.050.050.050.056.67%200
Oct 22, 20250.050.050.050.050.05-1.96%28,000
Oct 21, 20250.050.050.050.050.052.00%261
Oct 20, 20250.040.050.040.050.05-5,510
Oct 17, 20250.050.050.050.050.05-790
Oct 16, 20250.050.050.050.050.05-3.23%400
Oct 15, 20250.050.050.050.050.05-2.11%550
Oct 14, 20250.050.050.050.050.053.49%200
Oct 13, 20250.050.050.050.050.05-7.27%1,489
Oct 10, 20250.040.050.040.050.05-1.00%200
Oct 9, 20250.040.050.040.050.057.53%10,113
Oct 8, 20250.050.050.050.050.05-2.11%100
Oct 3, 20250.050.050.050.050.055.56%1,900
Oct 1, 20250.050.050.050.050.05-11,010
Sep 29, 20250.050.050.050.050.05-1,100
Sep 26, 20250.050.050.050.050.05-600
Sep 22, 20250.050.050.050.050.05-8,846
Sep 18, 20250.050.050.050.050.05-0.88%3,000
Sep 17, 20250.050.050.050.050.05-0.44%1,900
Sep 16, 20250.050.050.050.050.051.33%19,800
Sep 15, 20250.050.050.050.050.05-2.17%346
Sep 11, 20250.050.050.050.050.05-5.15%20,400
Sep 9, 20250.050.050.050.050.05-1.82%1,020
Sep 8, 20250.050.050.050.050.054.00%5,000