Skip to main content
Fortran Corporation (FRTN)
OTCMKTS · Delayed Price · Currency is USD
0.0900
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST

Fortran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.090.070.090.090.56%6,528
Apr 23, 20260.070.090.070.090.095.29%12,730
Apr 22, 20260.090.090.070.090.0914.25%24,100
Apr 21, 20260.070.070.070.070.07-12.47%220
Apr 20, 20260.090.090.070.090.09-13.79%10,300
Apr 17, 20260.090.100.070.100.105.57%131,900
Apr 14, 20260.090.090.080.090.09-8.88%128,504
Apr 13, 20260.080.100.080.100.102.50%1,150
Apr 10, 20260.100.100.100.100.10-6.80%5,000
Apr 7, 20260.110.110.110.110.114.68%300
Apr 6, 20260.100.100.100.100.10-4.65%630
Mar 31, 20260.100.110.100.110.114.67%7,905
Mar 30, 20260.100.100.100.100.102.70%250
Mar 24, 20260.100.100.100.100.10-200
Mar 23, 20260.100.110.100.100.10-9.09%6,350
Mar 19, 20260.110.110.110.110.114.76%1,996
Mar 10, 20260.110.110.110.110.11-4.55%187
Mar 9, 20260.100.110.100.110.11-500
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