Fruition Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	34.00	35.70	32.35	35.65	35.65	4.85%	2,241
Jul 10, 2026	34.98	35.05	31.73	34.00	34.00	1.83%	718
Jul 9, 2026	31.85	33.39	31.85	33.39	33.39	4.84%	1,166
Jul 8, 2026	31.91	31.91	31.85	31.85	31.85	1.92%	500
Jul 7, 2026	31.26	31.26	31.25	31.25	31.25	2.46%	225
Jul 6, 2026	30.50	30.51	30.50	30.50	30.50	1.67%	360
Jul 3, 2026	30.31	30.31	30.00	30.00	30.00	3.91%	196
Jul 2, 2026	26.20	28.87	26.20	28.87	28.87	4.98%	272
Jun 30, 2026	28.00	28.50	27.50	27.50	27.50	1.29%	534
Jun 22, 2026	27.15	27.15	27.15	27.15	27.15	-4.74%	505
Jun 18, 2026	28.50	28.50	28.50	28.50	28.50	-3.23%	9
Jun 16, 2026	29.45	29.45	29.45	29.45	29.45	-5.00%	9
Jun 15, 2026	31.00	31.00	31.00	31.00	31.00	-	8
Jun 11, 2026	33.33	33.33	31.00	31.00	31.00	-2.36%	300
Jun 10, 2026	34.50	34.50	31.75	31.75	31.75	-3.93%	105
Jun 9, 2026	34.50	34.50	33.05	33.05	33.05	-4.20%	105
Jun 5, 2026	32.00	34.50	32.00	34.50	34.50	4.55%	501
Jun 4, 2026	33.00	33.00	33.00	33.00	33.00	-0.75%	193
Jun 3, 2026	34.25	34.25	33.25	33.25	33.25	-2.92%	175
Jun 1, 2026	34.20	35.94	34.20	34.25	34.25	-4.70%	627
May 29, 2026	35.99	35.99	35.94	35.94	35.94	4.48%	15
May 27, 2026	32.80	34.40	32.01	34.40	34.40	4.88%	237
May 26, 2026	34.99	34.99	32.50	32.80	32.80	-1.80%	27
May 25, 2026	31.37	33.61	31.37	33.40	33.40	4.34%	106
May 22, 2026	33.52	34.99	31.85	32.01	32.01	-4.50%	2,792
May 21, 2026	34.00	35.00	33.00	33.52	33.52	-1.41%	4,224
May 20, 2026	34.00	34.00	34.00	34.00	34.00	4.45%	1,500
May 19, 2026	31.00	32.55	29.50	32.55	32.55	5.00%	8,307
May 18, 2026	32.00	32.00	31.00	31.00	31.00	-3.13%	21
May 15, 2026	33.41	33.41	32.00	32.00	32.00	0.57%	121
May 12, 2026	31.82	31.82	31.82	31.82	31.82	-4.99%	2
May 11, 2026	33.49	33.49	33.49	33.49	33.49	-4.99%	59
May 5, 2026	37.28	37.50	35.25	35.25	35.25	-4.99%	58
May 4, 2026	35.25	37.10	35.25	37.10	37.10	-	10
Apr 30, 2026	39.25	39.25	37.10	37.10	37.10	-4.41%	390
Apr 28, 2026	39.00	39.00	38.81	38.81	38.81	4.19%	13
Apr 27, 2026	37.25	37.25	37.25	37.25	37.25	4.02%	3
Apr 22, 2026	35.81	35.81	35.81	35.81	35.81	-4.96%	84
Apr 21, 2026	39.95	39.95	36.55	37.68	37.68	-1.95%	4
Apr 20, 2026	36.77	40.00	36.77	38.43	38.43	-0.70%	13
Apr 17, 2026	40.50	40.50	38.69	38.70	38.70	-4.96%	168
Apr 16, 2026	40.90	40.90	37.10	40.72	40.72	4.41%	649
Apr 15, 2026	42.94	42.94	39.00	39.00	39.00	-4.65%	255
Apr 13, 2026	40.90	40.90	40.90	40.90	40.90	-	100
Apr 10, 2026	40.95	40.95	40.90	40.90	40.90	4.87%	10
Apr 9, 2026	39.00	39.00	39.00	39.00	39.00	4.84%	1
Apr 8, 2026	41.00	41.08	37.20	37.20	37.20	-4.96%	663
Apr 7, 2026	39.15	39.15	39.14	39.14	39.14	4.71%	16
Apr 6, 2026	37.38	37.38	37.38	37.38	37.38	5.00%	110
Apr 2, 2026	35.60	35.60	35.60	35.60	35.60	4.71%	15