Dark

FRTN
FORTRAN CORPORATION
stock OTC

EOD

Aug 7, 2026

0.1070USD+26.777%(+0.0226)2,000

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.107000	0.107000	0.107000	0.107000	+26.777%	2,000	0.000%
2026-08-04	0.084400	0.084400	0.084400	0.084400	0.000%	100	+26.777%
2026-07-30	0.068880	0.084400	0.068880	0.084400	-10.970%	1,555	+26.777%
2026-07-28	0.060000	0.094800	0.060000	0.094800	-2.619%	8,761	+12.869%
2026-07-27	0.070978	0.097350	0.070978	0.097350	-1.589%	1,345	+9.913%
2026-07-24	0.060000	0.098922	0.060000	0.098922	+4.277%	10,000	+8.166%
2026-07-20	0.060000	0.094865	0.060000	0.094865	+19.102%	1,000	+12.792%
2026-07-17	0.079650	0.079650	0.079650	0.079650	-18.182%	150	+34.338%
2026-07-16	0.097350	0.097350	0.097350	0.097350	+28.200%	200	+9.913%
2026-07-15	0.075936	0.075936	0.075936	0.075936	+1.736%	500	+40.908%
2026-07-06	0.074640	0.074640	0.074640	0.074640	-12.137%	1,100	+43.355%
2026-06-30	0.060000	0.084950	0.060000	0.084950	+41.583%	7,748	+25.956%
2026-06-29	0.110000	0.110000	0.060000	0.060000	-41.925%	920	+78.333%
2026-06-26	0.103314	0.103314	0.103314	0.103314	-7.175%	300	+3.568%
2026-06-25	0.060000	0.111300	0.060000	0.111300	+29.569%	1,750	-3.863%
2026-06-23	0.060900	0.096260	0.060000	0.085900	+22.539%	11,650	+24.563%
2026-06-17	0.070100	0.070100	0.070100	0.070100	+16.833%	7,999	+52.639%
2026-06-16	0.060000	0.060000	0.060000	0.060000	-3.605%	150	+78.333%
2026-06-15	0.070200	0.070200	0.062244	0.062244	-11.333%	5,840	+71.904%
2026-06-12	0.060000	0.070200	0.060000	0.070200	+8.000%	2,265	+52.422%
2026-06-09	0.065000	0.065000	0.065000	0.065000	+8.333%	10,000	+64.615%
2026-06-05	0.060000	0.060000	0.060000	0.060000	-13.917%	6,200	+78.333%
2026-06-03	0.059300	0.069700	0.059300	0.069700	-0.712%	12,100	+53.515%
2026-06-01	0.060100	0.070200	0.060000	0.070200	0.000%	43,975	+52.422%
2026-05-29	0.070200	0.070200	0.061093	0.070200	-33.206%	98,908	+52.422%
2026-05-28	0.059300	0.105100	0.059300	0.105100	+29.611%	2,500	+1.808%
2026-05-27	0.081089	0.081089	0.081089	0.081089	-22.846%	1,001	+31.954%
2026-05-26	0.080000	0.125000	0.070200	0.105100	-13.290%	3,353	+1.808%
2026-05-22	0.070500	0.121208	0.070500	0.121208	+0.347%	10,500	-11.722%
2026-05-21	0.066000	0.120789	0.066000	0.120789	+0.641%	2,696	-11.416%
2026-05-20	0.070000	0.120020	0.070000	0.120020	+11.647%	625	-10.848%
2026-05-19	0.070000	0.107500	0.070000	0.107500	-9.740%	1,900	-0.465%
2026-05-15	0.070000	0.119100	0.070000	0.119100	-0.418%	213	-10.160%
2026-05-13	0.070200	0.119600	0.070200	0.119600	+4.091%	3,362	-10.535%
2026-05-12	0.079768	0.114900	0.070000	0.114900	+35.336%	13,482	-6.876%
2026-05-11	0.070000	0.084900	0.070000	0.084900	-5.667%	1,170	+26.031%
2026-05-08	0.070000	0.090000	0.070000	0.090000	+5.140%	3,390	+18.889%
2026-04-30	0.070000	0.085600	0.070000	0.085600	-4.889%	9,500	+25.000%
2026-04-27	0.070000	0.090000	0.070000	0.090000	+0.559%	6,528	+18.889%
2026-04-23	0.071223	0.089500	0.071223	0.089500	+5.294%	12,730	+19.553%
2026-04-22	0.090000	0.090000	0.070000	0.085000	+14.247%	24,100	+25.882%
2026-04-21	0.074400	0.074400	0.074400	0.074400	-12.471%	220	+43.817%
2026-04-20	0.090000	0.090000	0.070000	0.085000	-13.749%	10,300	+25.882%
2026-04-17	0.093825	0.098550	0.073100	0.098550	+5.570%	131,900	+8.574%
2026-04-14	0.086600	0.093350	0.075950	0.093350	-8.927%	128,504	+14.622%
2026-04-13	0.080000	0.102500	0.080000	0.102500	+2.500%	1,150	+4.390%
2026-04-10	0.100000	0.100000	0.100000	0.100000	-6.803%	5,000	+7.000%
2026-04-07	0.107300	0.107300	0.107300	0.107300	+4.683%	300	-0.280%
2026-04-06	0.102500	0.102500	0.102500	0.102500	-4.651%	630	+4.390%
2026-03-31	0.100000	0.107500	0.100000	0.107500	+4.674%	7,905	-0.465%
2026-03-30	0.102700	0.102700	0.102700	0.102700	+2.700%	250	+4.187%
2026-03-24	0.100000	0.100000	0.100000	0.100000	0.000%	200	+7.000%
2026-03-23	0.100000	0.105000	0.100000	0.100000	-9.091%	6,350	+7.000%
2026-03-19	0.110000	0.110000	0.110000	0.110000	+4.762%	1,996	-2.727%
2026-03-10	0.105000	0.105000	0.105000	0.105000	-4.545%	187	+1.905%
2026-03-09	0.100000	0.110000	0.100000	0.110000	0.000%	500	-2.727%
2026-03-06	0.110000	0.110000	0.110000	0.110000	+10.000%	1,007	-2.727%
2026-03-05	0.100000	0.100000	0.100000	0.100000	-6.977%	193	+7.000%
2026-03-04	0.100000	0.107500	0.100000	0.107500	-6.522%	1,128	-0.465%
2026-03-03	0.080000	0.115000	0.080000	0.115000	+4.545%	561	-6.957%
2026-03-02	0.100000	0.110000	0.100000	0.110000	0.000%	12,000	-2.727%
2026-02-27	0.110000	0.110000	0.110000	0.110000	0.000%	100	-2.727%
2026-02-25	0.110000	0.110000	0.110000	0.110000	-2.222%	5,000	-2.727%
2026-02-23	0.112500	0.112500	0.112500	0.112500	0.000%	470	-4.889%
2026-02-20	0.112500	0.112500	0.112500	0.112500	+2.273%	450	-4.889%
2026-02-19	0.110000	0.110000	0.110000	0.110000	-0.462%	10,400	-2.727%
2026-02-18	0.113650	0.113650	0.110000	0.110511	+0.465%	134,094	-3.177%
2026-02-17	0.113650	0.113650	0.110000	0.110000	-2.397%	7,000	-2.727%
2026-02-11	0.125275	0.125275	0.111000	0.112701	+1.441%	32,082	-5.059%
2026-02-10	0.111100	0.111100	0.111100	0.111100	-13.909%	1,000	-3.690%
2026-02-04	0.140000	0.140000	0.129050	0.129050	+16.157%	4,308	-17.086%
2026-02-03	0.112900	0.132000	0.111000	0.111100	-7.801%	48,231	-3.690%
2026-02-02	0.111000	0.120500	0.111000	0.120500	+8.559%	3,110	-11.203%
2026-01-29	0.111000	0.111000	0.111000	0.111000	-0.893%	150	-3.604%
2026-01-28	0.128100	0.128100	0.112000	0.112000	-0.797%	700	-4.464%
2026-01-27	0.122900	0.122900	0.112900	0.112900	-1.655%	13,000	-5.226%
2026-01-23	0.114800	0.114800	0.114800	0.114800	-8.343%	100	-6.794%
2026-01-15	0.116700	0.125250	0.116700	0.125250	-2.476%	4,605	-14.571%
2026-01-14	0.113625	0.128430	0.113625	0.128430	+5.184%	4,150	-16.686%
2026-01-13	0.111000	0.122100	0.111000	0.122100	-4.803%	5,800	-12.367%
2026-01-12	0.110000	0.128260	0.110000	0.128260	+15.550%	13,061	-16.576%
2026-01-09	0.121000	0.121000	0.111000	0.111000	0.000%	700	-3.604%
2026-01-08	0.111000	0.111000	0.111000	0.111000	-0.448%	503	-3.604%
2026-01-07	0.111500	0.111500	0.111500	0.111500	-12.618%	100	-4.036%
2026-01-05	0.111000	0.131000	0.111000	0.127600	+12.920%	10,350	-16.144%
2025-12-31	0.127600	0.131000	0.113000	0.113000	-6.612%	5,864	-5.310%
2025-12-30	0.121000	0.121000	0.111500	0.121000	+8.520%	6,240	-11.570%
2025-12-26	0.111500	0.111500	0.111500	0.111500	+0.450%	800	-4.036%
2025-12-22	0.111000	0.111000	0.111000	0.111000	0.000%	12,000	-3.604%
2025-12-19	0.117750	0.117750	0.111000	0.111000	-1.987%	15,569	-3.604%
2025-12-18	0.132000	0.132000	0.113250	0.113250	-5.625%	16,156	-5.519%
2025-12-16	0.126000	0.126000	0.120000	0.120000	0.000%	12,000	-10.833%
2025-12-15	0.120000	0.120000	0.120000	0.120000	-9.091%	500	-10.833%
2025-12-12	0.111000	0.132000	0.111000	0.132000	+10.000%	75,268	-18.939%
2025-12-11	0.135000	0.135000	0.113700	0.120000	-18.864%	41,308	-10.833%
2025-12-10	0.114800	0.147900	0.114800	0.147900	+26.714%	48,000	-27.654%
2025-12-09	0.100000	0.116720	0.100000	0.116720	+20.194%	13,000	-8.328%
2025-12-08	0.095650	0.097110	0.095650	0.097110	+3.408%	7,900	+10.184%
2025-12-05	0.100000	0.100000	0.093910	0.093910	0.000%	3,255	+13.939%
2025-12-04	0.083000	0.095000	0.083000	0.093910	+8.005%	20,750	+13.939%
2025-12-03	0.110382	0.134900	0.081000	0.086950	-4.424%	107,567	+23.059%
2025-12-02	0.130580	0.135000	0.090975	0.090975	-32.083%	31,730	+17.615%
2025-12-01	0.100000	0.200000	0.100000	0.133950	+38.629%	72,100	-20.119%
2025-11-26	0.083000	0.097500	0.081000	0.096625	+20.781%	130,020	+10.737%
2025-11-25	0.078950	0.081500	0.078950	0.080000	+5.471%	95,020	+33.750%
2025-11-24	0.077750	0.077750	0.075850	0.075850	-0.197%	2,100	+41.068%
2025-11-21	0.072000	0.078950	0.072000	0.076000	+2.772%	23,500	+40.789%
2025-11-20	0.075000	0.080000	0.065000	0.073950	-3.961%	87,500	+44.692%
2025-11-19	0.056700	0.077000	0.050000	0.077000	+70.732%	232,132	+38.961%
2025-11-18	0.059000	0.059000	0.045100	0.045100	-19.893%	1,057	+137.251%
2025-11-17	0.055100	0.057100	0.050000	0.056300	+4.744%	24,002	+90.053%
2025-11-14	0.053750	0.053750	0.053750	0.053750	+7.500%	8,000	+99.070%
2025-11-13	0.048900	0.052100	0.048900	0.050000	+8.696%	33,251	+114.000%
2025-11-12	0.046250	0.046250	0.046000	0.046000	-5.155%	3,500	+132.609%
2025-11-11	0.048500	0.048500	0.048500	0.048500	+7.778%	100	+120.619%
2025-11-05	0.045000	0.045000	0.045000	0.045000	-7.975%	4,190	+137.778%
2025-11-03	0.048500	0.048900	0.048500	0.048900	+8.667%	200	+118.814%
2025-10-31	0.045000	0.045000	0.045000	0.045000	0.000%	13,900	+137.778%
2025-10-30	0.047500	0.047500	0.045000	0.045000	0.000%	1,213	+137.778%
2025-10-29	0.047500	0.047500	0.045000	0.045000	-6.250%	25,000	+137.778%
2025-10-24	0.045850	0.048000	0.045850	0.048000	0.000%	30,200	+122.917%
2025-10-23	0.047500	0.048000	0.047500	0.048000	+6.667%	200	+122.917%
2025-10-22	0.045850	0.045850	0.045000	0.045000	-1.854%	28,000	+137.778%
2025-10-21	0.045850	0.045850	0.045850	0.045850	+1.889%	261	+133.370%
2025-10-20	0.041000	0.050000	0.041000	0.045000	0.000%	5,510	+137.778%
2025-10-17	0.045000	0.048000	0.045000	0.045000	0.000%	790	+137.778%
2025-10-16	0.050000	0.050000	0.045000	0.045000	-3.226%	400	+137.778%
2025-10-15	0.046500	0.046500	0.046500	0.046500	-2.105%	550	+130.108%
2025-10-14	0.045000	0.047500	0.045000	0.047500	+3.599%	200	+125.263%
2025-10-13	0.045850	0.045850	0.045850	0.045850	-7.280%	1,489	+133.370%
2025-10-10	0.041000	0.049450	0.041000	0.049450	-1.100%	200	+116.380%
2025-10-09	0.041000	0.050000	0.041000	0.050000	+7.527%	10,113	+114.000%
2025-10-08	0.046500	0.046500	0.046500	0.046500	-2.105%	100	+130.108%
2025-10-03	0.045000	0.047500	0.045000	0.047500	+5.556%	1,900	+125.263%
2025-10-01	0.045000	0.045000	0.045000	0.045000	0.000%	11,010	+137.778%
2025-09-29	0.045000	0.045000	0.045000	0.045000	0.000%	1,100	+137.778%
2025-09-26	0.045000	0.045000	0.045000	0.045000	0.000%	600	+137.778%
2025-09-22	0.045000	0.045000	0.045000	0.045000	0.000%	8,846	+137.778%
2025-09-18	0.045000	0.045000	0.045000	0.045000	-0.881%	3,000	+137.778%
2025-09-17	0.045000	0.045400	0.045000	0.045400	-0.439%	1,900	+135.683%
2025-09-16	0.045000	0.047000	0.045000	0.045600	+1.333%	19,800	+134.649%
2025-09-15	0.045000	0.045000	0.045000	0.045000	-2.174%	346	+137.778%
2025-09-11	0.045000	0.046000	0.045000	0.046000	-5.155%	20,400	+132.609%
2025-09-09	0.048500	0.048500	0.048500	0.048500	-1.822%	1,020	+120.619%
2025-09-08	0.049400	0.049400	0.049400	0.049400	+4.000%	5,000	+116.599%
2025-09-05	0.046500	0.047500	0.046500	0.047500	+15.854%	2,100	+125.263%
2025-09-04	0.041000	0.041000	0.041000	0.041000	-8.889%	196	+160.976%
2025-09-02	0.045000	0.049000	0.045000	0.045000	0.000%	34,976	+137.778%
2025-08-28	0.045100	0.045100	0.045000	0.045000	-8.722%	36,000	+137.778%
2025-08-27	0.053500	0.053500	0.045100	0.049300	-8.534%	4,776	+117.039%
2025-08-25	0.045100	0.053900	0.045100	0.053900	-3.750%	14,496	+98.516%
2025-08-20	0.056000	0.056000	0.056000	0.056000	-0.267%	250	+91.071%
2025-08-19	0.050000	0.061675	0.045100	0.056150	+10.750%	24,400	+90.561%
2025-08-18	0.045100	0.067700	0.045100	0.050700	-7.058%	8,757	+111.045%
2025-08-14	0.032500	0.087500	0.032500	0.054550	+32.162%	78,741	+96.150%
2025-08-13	0.034570	0.041275	0.034570	0.041275	-1.562%	40,000	+159.237%
2025-08-12	0.030100	0.043500	0.030100	0.041930	+14.475%	10,400	+155.187%
2025-08-05	0.039700	0.039700	0.036628	0.036628	+11.061%	10,003	+192.126%
2025-08-04	0.032980	0.032980	0.032980	0.032980	0.000%	301	+224.439%
2025-08-01	0.032980	0.032980	0.032980	0.032980	+9.568%	780	+224.439%
2025-07-31	0.030100	0.039700	0.030100	0.030100	-8.981%	820	+255.482%
2025-07-30	0.040000	0.040000	0.030100	0.033070	-15.205%	480	+223.556%
2025-07-28	0.030100	0.039000	0.030100	0.039000	+2.632%	15,100	+174.359%
2025-07-25	0.034550	0.039000	0.034550	0.038000	+26.246%	9,700	+181.579%
2025-07-24	0.030100	0.030100	0.030100	0.030100	-2.903%	2,317	+255.482%
2025-07-21	0.031000	0.031000	0.031000	0.031000	-5.401%	170	+245.161%
2025-07-18	0.032770	0.032770	0.032770	0.032770	-5.152%	400	+226.518%
2025-07-17	0.034550	0.034550	0.034550	0.034550	0.000%	555	+209.696%
2025-07-16	0.034550	0.034550	0.034550	0.034550	+14.784%	300	+209.696%
2025-07-10	0.033000	0.033000	0.030100	0.030100	0.000%	1,200	+255.482%
2025-07-08	0.039000	0.039000	0.030100	0.030100	-8.148%	2,000	+255.482%
2025-07-07	0.030000	0.032770	0.030000	0.032770	+0.214%	50,123	+226.518%
2025-07-03	0.030000	0.032700	0.030000	0.032700	+9.000%	17,100	+227.217%
2025-07-02	0.030000	0.030000	0.030000	0.030000	-8.257%	100	+256.667%
2025-07-01	0.030100	0.034500	0.030000	0.032700	+8.638%	47,911	+227.217%
2025-06-30	0.033660	0.033660	0.030100	0.030100	-8.148%	1,350	+255.482%
2025-06-26	0.032770	0.032770	0.032770	0.032770	-6.505%	10,105	+226.518%
2025-06-25	0.035050	0.035050	0.035050	0.035050	+16.445%	1,000	+205.278%
2025-06-23	0.030100	0.030100	0.030100	0.030100	-8.981%	100	+255.482%
2025-06-18	0.030100	0.033070	0.030100	0.033070	+10.233%	1,150	+223.556%
2025-06-12	0.018500	0.040000	0.018500	0.030000	0.000%	6,610	+256.667%
2025-06-10	0.030000	0.032500	0.030000	0.030000	0.000%	655	+256.667%
2025-06-09	0.035000	0.035000	0.030000	0.030000	-14.286%	6,000	+256.667%
2025-06-04	0.018600	0.039000	0.018600	0.035000	+16.667%	11,100	+205.714%
2025-06-03	0.030000	0.030000	0.030000	0.030000	-11.765%	10,000	+256.667%
2025-06-02	0.039500	0.040000	0.030000	0.034000	-12.821%	20,450	+214.706%
2025-05-30	0.033600	0.039000	0.031500	0.039000	+36.364%	5,500	+174.359%
2025-05-29	0.028600	0.028600	0.028600	0.028600	-14.307%	500	+274.126%
2025-05-27	0.032500	0.040000	0.032500	0.033375	-4.370%	11,852	+220.599%
2025-05-23	0.033625	0.039000	0.033625	0.034900	-12.750%	10,630	+206.590%
2025-05-22	0.033250	0.040000	0.033250	0.040000	0.000%	10,500	+167.500%
2025-05-21	0.040000	0.040000	0.034050	0.040000	+5.263%	8,892	+167.500%
2025-05-19	0.035000	0.038000	0.031500	0.038000	+26.667%	143,776	+181.579%
2025-05-16	0.029000	0.032500	0.026375	0.030000	+38.568%	33,747	+256.667%
2025-05-15	0.021650	0.021650	0.021650	0.021650	+16.398%	500	+394.226%
2025-05-14	0.018600	0.018600	0.018600	0.018600	-36.735%	206	+475.269%
2025-05-12	0.018500	0.029400	0.018500	0.029400	+0.170%	17,563	+263.946%
2025-05-06	0.021420	0.029400	0.021420	0.029350	+0.171%	25,300	+264.566%
2025-05-05	0.029400	0.029400	0.026550	0.029300	+0.342%	2,700	+265.188%
2025-05-02	0.022480	0.029200	0.022480	0.029200	+62.222%	17,000	+266.438%
2025-05-01	0.018000	0.023600	0.018000	0.018000	0.000%	4,534	+494.444%
2025-04-30	0.029400	0.029400	0.018000	0.018000	+11.801%	61,400	+494.444%
2025-04-23	0.016100	0.016100	0.016100	0.016100	-44.291%	718	+564.596%
2025-04-22	0.029200	0.029200	0.025700	0.028900	+42.857%	7,655	+270.242%
2025-04-21	0.020230	0.020230	0.020230	0.020230	+24.110%	1,000	+428.917%
2025-04-16	0.016300	0.016300	0.016300	0.016300	-19.427%	110	+556.442%
2025-04-15	0.020230	0.020230	0.020230	0.020230	-6.256%	550	+428.917%
2025-04-11	0.021580	0.021580	0.021580	0.021580	+28.452%	10,080	+395.829%
2025-04-03	0.016800	0.016800	0.016800	0.016800	-17.485%	200	+536.905%
2025-03-31	0.020360	0.020360	0.020360	0.020360	-10.702%	4,000	+425.540%
2025-03-25	0.022800	0.022800	0.022800	0.022800	+36.527%	100	+369.298%
2025-03-17	0.016700	0.016700	0.016700	0.016700	-15.443%	1,038	+540.719%
2025-03-14	0.016700	0.019750	0.016700	0.019750	+16.176%	30,480	+441.772%
2025-03-13	0.022800	0.028900	0.017000	0.017000	-19.603%	28,041	+529.412%
2025-03-11	0.021145	0.021145	0.021145	0.021145	+26.617%	105	+406.030%
2025-03-10	0.016700	0.016700	0.016700	0.016700	+0.602%	500	+540.719%
2025-03-03	0.016700	0.016700	0.016600	0.016600	-0.599%	3,100	+544.578%
2025-02-27	0.016700	0.016700	0.016700	0.016700	0.000%	288	+540.719%
2025-02-25	0.016700	0.016700	0.016700	0.016700	-27.549%	200	+540.719%
2025-02-24	0.021145	0.023050	0.021145	0.023050	+37.202%	13,288	+364.208%
2025-02-20	0.023050	0.023050	0.016800	0.016800	-20.549%	17,621	+536.905%
2025-02-19	0.021145	0.021145	0.021145	0.021145	+26.617%	325	+406.030%
2025-02-18	0.016700	0.016700	0.016700	0.016700	-1.765%	1,236	+540.719%
2025-02-14	0.023050	0.023050	0.017000	0.017000	0.000%	466	+529.412%
2025-02-13	0.023050	0.023050	0.017000	0.017000	-26.247%	2,412	+529.412%
2025-02-12	0.023050	0.023050	0.023050	0.023050	+34.795%	250	+364.208%
2025-02-07	0.017100	0.017100	0.017100	0.017100	+2.395%	5,001	+525.731%
2025-02-06	0.026225	0.026225	0.016700	0.016700	-27.549%	2,417	+540.719%
2025-01-31	0.023050	0.023050	0.023050	0.023050	+12.220%	100	+364.208%
2025-01-30	0.016700	0.020540	0.016700	0.020540	+20.824%	32,700	+420.935%
2025-01-28	0.023100	0.023100	0.017000	0.017000	+1.796%	218	+529.412%
2025-01-27	0.023250	0.029500	0.016700	0.016700	-8.242%	24,152	+540.719%
2025-01-24	0.018050	0.018600	0.018050	0.018200	+8.982%	86,437	+487.912%
2025-01-23	0.016700	0.016700	0.016700	0.016700	-32.932%	110	+540.719%
2025-01-21	0.024900	0.024900	0.024900	0.024900	0.000%	5,406	+329.719%
2025-01-17	0.026685	0.027450	0.024900	0.024900	-17.386%	3,600	+329.719%
2025-01-16	0.030140	0.030140	0.030140	0.030140	-20.684%	264	+255.010%
2025-01-15	0.031450	0.038000	0.031450	0.038000	-3.797%	6,860	+181.579%
2025-01-14	0.025000	0.040700	0.025000	0.039500	+58.000%	17,794	+170.886%
2025-01-13	0.024900	0.025000	0.021000	0.025000	+54.321%	74,258	+328.000%
2025-01-08	0.030000	0.030000	0.016100	0.016200	-22.857%	31,515	+560.494%
2025-01-07	0.023050	0.023050	0.021000	0.021000	-4.153%	886	+409.524%
2025-01-02	0.021910	0.021910	0.021910	0.021910	-10.205%	200	+388.361%
2024-12-31	0.024400	0.024400	0.024400	0.024400	+51.553%	337	+338.525%
2024-12-30	0.016100	0.016100	0.016100	0.016100	-29.012%	1,000	+564.596%
2024-12-27	0.021845	0.032700	0.021845	0.022680	+33.412%	11,575	+371.781%
2024-12-23	0.017000	0.017000	0.017000	0.017000	-31.590%	3,000	+529.412%
2024-12-19	0.024850	0.024850	0.024850	0.024850	+46.176%	291	+330.584%
2024-12-18	0.017000	0.017000	0.017000	0.017000	-31.590%	220	+529.412%
2024-12-17	0.017000	0.024850	0.017000	0.024850	0.000%	3,000	+330.584%
2024-12-16	0.017000	0.024850	0.017000	0.024850	+46.176%	7,060	+330.584%
2024-12-12	0.024850	0.024850	0.017000	0.017000	-43.333%	3,384	+529.412%
2024-12-10	0.022500	0.030000	0.017000	0.030000	+56.250%	108,145	+256.667%
2024-12-09	0.024100	0.024100	0.019200	0.019200	-0.260%	3,500	+457.292%
2024-12-06	0.019250	0.019250	0.019250	0.019250	0.000%	323	+455.844%
2024-12-05	0.019250	0.019250	0.019250	0.019250	+13.235%	200	+455.844%
2024-12-03	0.014000	0.029500	0.014000	0.017000	+21.429%	7,509	+529.412%
2024-12-02	0.019710	0.022650	0.014000	0.014000	-8.497%	25,650	+664.286%
2024-11-29	0.015300	0.015300	0.015300	0.015300	-38.800%	1,500	+599.346%
2024-11-27	0.022575	0.025000	0.022575	0.025000	0.000%	431	+328.000%
2024-11-26	0.018180	0.025500	0.018180	0.025000	+31.579%	175,900	+328.000%
2024-11-25	0.019000	0.019000	0.019000	0.019000	0.000%	17,127	+463.158%
2024-11-21	0.012500	0.019000	0.012500	0.019000	+46.154%	73,189	+463.158%
2024-11-20	0.012500	0.015700	0.012500	0.013000	+4.000%	26,776	+723.077%
2024-11-19	0.012500	0.012500	0.012500	0.012500	-15.398%	2,890	+756.000%
2024-11-15	0.014775	0.014775	0.014775	0.014775	+14.535%	220	+624.196%
2024-11-11	0.015700	0.015700	0.012900	0.012900	-18.095%	390	+729.457%
2024-11-05	0.015750	0.015750	0.015750	0.015750	-17.105%	507	+579.365%
2024-11-04	0.019000	0.019000	0.019000	0.019000	+46.154%	5,045	+463.158%
2024-10-31	0.014100	0.014100	0.013000	0.013000	-10.035%	348	+723.077%
2024-10-29	0.015700	0.015700	0.014450	0.014450	+15.600%	1,040	+640.484%
2024-10-24	0.012500	0.012500	0.012500	0.012500	-3.846%	6,610	+756.000%
2024-10-22	0.013268	0.013268	0.013000	0.013000	-17.197%	412	+723.077%
2024-10-15	0.012500	0.015700	0.012500	0.015700	0.000%	1,036	+581.529%
2024-10-14	0.015700	0.015700	0.015700	0.015700	-1.875%	1,000	+581.529%
2024-10-11	0.013600	0.019000	0.012200	0.016000	+17.647%	79,049	+568.750%
2024-10-09	0.013600	0.013600	0.013600	0.013600	-3.955%	1,000	+686.765%
2024-10-02	0.013880	0.014160	0.013600	0.014160	+16.066%	300	+655.650%
2024-09-27	0.012200	0.012200	0.012200	0.012200	-5.835%	200	+777.049%
2024-09-26	0.012956	0.012956	0.012956	0.012956	-0.338%	3,000	+725.872%
2024-09-24	0.013180	0.013180	0.013000	0.013000	+6.557%	400	+723.077%
2024-09-23	0.012200	0.012200	0.012200	0.012200	-10.294%	200	+777.049%
2024-09-20	0.013880	0.014700	0.012200	0.013600	+4.615%	1,550	+686.765%
2024-09-18	0.013600	0.013600	0.013000	0.013000	+5.691%	3,800	+723.077%
2024-09-17	0.012300	0.012300	0.012300	0.012300	0.000%	5,100	+769.919%
2024-09-12	0.012300	0.012300	0.012300	0.012300	-18.000%	130	+769.919%
2024-09-11	0.015000	0.015000	0.015000	0.015000	+14.416%	6,600	+613.333%
2024-09-10	0.013110	0.013110	0.013110	0.013110	+6.585%	600	+716.171%
2024-09-05	0.012300	0.012300	0.012300	0.012300	-5.675%	4,000	+769.919%
2024-08-30	0.012200	0.013040	0.012200	0.013040	+6.885%	1,000	+720.552%
2024-08-29	0.014020	0.014020	0.012200	0.012200	-0.408%	12,017	+777.049%
2024-08-27	0.012200	0.012250	0.012200	0.012250	+0.410%	4,050	+773.469%
2024-08-26	0.012200	0.012200	0.012200	0.012200	-0.408%	220	+777.049%
2024-08-23	0.012200	0.012250	0.012200	0.012250	+0.410%	14,660	+773.469%
2024-08-22	0.012200	0.012200	0.012200	0.012200	-35.450%	1,010	+777.049%
2024-08-21	0.012200	0.018900	0.012200	0.018900	+21.543%	1,200	+466.138%
2024-08-20	0.015550	0.015550	0.015550	0.015550	0.000%	100	+588.103%
2024-08-19	0.020000	0.020000	0.012200	0.015550	+9.894%	4,600	+588.103%
2024-08-16	0.014150	0.014150	0.014150	0.014150	+15.984%	142	+656.184%
2024-08-15	0.012200	0.012250	0.012200	0.012200	+0.412%	2,086	+777.049%
2024-08-08	0.012150	0.012150	0.012150	0.012150	-36.053%	204	+780.658%
2024-07-31	0.016050	0.019000	0.016050	0.019000	+57.025%	200	+463.158%
2024-07-30	0.012100	0.012100	0.012100	0.012100	0.000%	219	+784.298%
2024-07-25	0.017170	0.017170	0.012100	0.012100	-36.316%	2,748	+784.298%
2024-07-23	0.019000	0.019000	0.019000	0.019000	+61.017%	4,500	+463.158%
2024-07-22	0.011800	0.011800	0.011800	0.011800	0.000%	100	+806.780%
2024-07-19	0.011800	0.011800	0.011800	0.011800	-33.144%	100	+806.780%
2024-07-18	0.017650	0.017650	0.017650	0.017650	+7.622%	100	+506.232%
2024-07-17	0.011800	0.016400	0.011800	0.016400	+40.171%	5,486	+552.439%
2024-07-15	0.011300	0.016400	0.011300	0.011700	-33.973%	22,600	+814.530%
2024-07-11	0.017720	0.017720	0.017720	0.017720	+6.426%	175	+503.837%
2024-07-08	0.016650	0.016650	0.016650	0.016650	+10.631%	3,000	+542.643%
2024-07-03	0.015050	0.015050	0.015050	0.015050	+30.303%	104	+610.963%
2024-07-02	0.011550	0.011550	0.011550	0.011550	+8.962%	1,086	+826.407%
2024-07-01	0.010600	0.010600	0.010600	0.010600	-29.801%	994	+909.434%
2024-06-28	0.015300	0.019000	0.015100	0.015100	-13.960%	29,675	+608.609%
2024-06-26	0.017550	0.017550	0.017550	0.017550	+2.332%	1,156	+509.687%
2024-06-25	0.017150	0.017150	0.017150	0.017150	-6.514%	214	+523.907%
2024-06-21	0.018345	0.018345	0.018345	0.018345	-26.192%	13,462	+483.265%
2024-06-18	0.015300	0.024855	0.015300	0.024855	+63.520%	9,615	+330.497%
2024-06-14	0.019100	0.019100	0.015200	0.015200	-3.651%	2,000	+603.947%
2024-06-11	0.015776	0.015776	0.015776	0.015776	+4.477%	1,210	+578.245%
2024-06-06	0.015100	0.015100	0.015100	0.015100	-3.748%	740	+608.609%
2024-06-03	0.015688	0.015688	0.015688	0.015688	+3.894%	1,252	+582.050%
2024-05-31	0.015100	0.015100	0.015100	0.015100	-7.504%	550	+608.609%
2024-05-29	0.016325	0.016325	0.016325	0.016325	+8.113%	560	+555.436%
2024-05-28	0.017550	0.017550	0.015100	0.015100	0.000%	700	+608.609%
2024-05-24	0.015100	0.015100	0.015100	0.015100	0.000%	4,370	+608.609%
2024-05-23	0.015100	0.015100	0.015100	0.015100	-7.504%	500	+608.609%
2024-05-22	0.016325	0.016325	0.016325	0.016325	-1.479%	318	+555.436%
2024-05-20	0.016325	0.016570	0.016325	0.016570	-5.584%	400	+545.745%
2024-05-16	0.015100	0.017550	0.015100	0.017550	-7.632%	2,700	+509.687%
2024-05-10	0.015100	0.019000	0.015100	0.019000	-5.000%	11,050	+463.158%
2024-05-08	0.020000	0.020000	0.020000	0.020000	0.000%	150	+435.000%
2024-05-06	0.020000	0.020000	0.020000	0.020000	-6.977%	900	+435.000%
2024-05-03	0.021500	0.021500	0.021500	0.021500	+2.871%	500	+397.674%
2024-05-02	0.022550	0.023000	0.020900	0.020900	+4.500%	1,001	+411.962%
2024-04-30	0.020000	0.020000	0.020000	0.020000	0.000%	1,225	+435.000%
2024-04-26	0.020000	0.020000	0.020000	0.020000	0.000%	200	+435.000%
2024-04-25	0.020000	0.020000	0.020000	0.020000	0.000%	6,410	+435.000%
2024-04-22	0.020000	0.020000	0.020000	0.020000	0.000%	379	+435.000%
2024-04-16	0.017550	0.020000	0.017550	0.020000	+42.857%	15,161	+435.000%
2024-04-15	0.014000	0.014000	0.014000	0.014000	0.000%	1,000	+664.286%
2024-04-11	0.014000	0.018500	0.014000	0.014000	0.000%	397	+664.286%
2024-04-08	0.014000	0.014000	0.014000	0.014000	-28.205%	1,095	+664.286%
2024-04-05	0.019500	0.019500	0.019500	0.019500	+23.418%	100	+448.718%
2024-04-03	0.014000	0.015800	0.014000	0.015800	+30.579%	20,505	+577.215%
2024-04-02	0.019000	0.019000	0.012100	0.012100	-42.790%	7,427	+784.298%
2024-04-01	0.021150	0.021150	0.021150	0.021150	+11.316%	8,300	+405.910%
2024-03-28	0.012100	0.019000	0.012100	0.019000	+46.154%	9,300	+463.158%
2024-03-27	0.017550	0.017550	0.013000	0.013000	+7.438%	220	+723.077%
2024-03-26	0.012100	0.012100	0.012100	0.012100	-6.923%	100	+784.298%
2024-03-25	0.012100	0.017550	0.012100	0.013000	+7.438%	5,716	+723.077%
2024-03-21	0.012100	0.019940	0.012100	0.012100	-33.699%	650	+784.298%
2024-03-20	0.018250	0.018250	0.012400	0.018250	+10.072%	787	+486.301%
2024-03-15	0.016580	0.016580	0.016580	0.016580	-3.380%	4,500	+545.356%
2024-03-14	0.016500	0.017160	0.016500	0.017160	+43.000%	9,483	+523.543%
2024-03-13	0.020400	0.020400	0.012000	0.012000	-28.994%	3,600	+791.667%
2024-03-12	0.020400	0.020400	0.016900	0.016900	+30.000%	200	+533.136%
2024-03-08	0.013680	0.019000	0.013000	0.013000	-27.778%	1,229	+723.077%
2024-03-07	0.014100	0.018000	0.014100	0.018000	+50.000%	19,703	+494.444%
2024-03-01	0.012000	0.012000	0.012000	0.012000	-14.894%	120	+791.667%
2024-02-29	0.016200	0.016200	0.014100	0.014100	+17.500%	820	+658.865%
2024-02-28	0.018000	0.018000	0.012000	0.012000	0.000%	1,470	+791.667%
2024-02-27	0.012000	0.012000	0.012000	0.012000	-5.660%	123	+791.667%
2024-02-26	0.014100	0.014100	0.012720	0.012720	-18.462%	505	+741.195%
2024-02-23	0.015600	0.015600	0.015600	0.015600	+10.638%	200	+585.897%
2024-02-22	0.014100	0.014100	0.014100	0.014100	+2.174%	1,020	+658.865%
2024-02-21	0.012000	0.013800	0.012000	0.013800	+15.000%	885	+675.362%
2024-02-20	0.012000	0.012000	0.012000	0.012000	-14.894%	5,817	+791.667%

.dark-mode .q92rHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q92rHQ{ color: #333333; background-color: white; border: 2px solid #333333; }FRTNFORTRAN CORPORATIONstock OTC

FRTN
FORTRAN CORPORATION
stock OTC