Fruition Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	34.00	34.00	34.00	34.00	34.00	4.78%	16
Mar 30, 2026	33.06	33.06	32.45	32.45	32.45	0.12%	2
Mar 27, 2026	32.41	32.41	32.41	32.41	32.41	4.99%	10
Mar 25, 2026	30.87	30.87	30.87	30.87	30.87	5.00%	1
Mar 24, 2026	30.81	30.81	29.40	29.40	29.40	-4.85%	18
Mar 23, 2026	34.12	34.12	30.90	30.90	30.90	-4.92%	6
Mar 20, 2026	34.00	34.00	32.50	32.50	32.50	-	6
Mar 19, 2026	32.50	32.50	32.50	32.50	32.50	-4.97%	3
Mar 18, 2026	36.72	37.80	34.20	34.20	34.20	-5.00%	225
Mar 17, 2026	37.25	37.25	36.00	36.00	36.00	1.44%	3,240
Mar 16, 2026	33.81	35.49	33.81	35.49	35.49	4.97%	22
Mar 13, 2026	36.22	36.22	32.78	33.81	33.81	-2.00%	10,150
Mar 12, 2026	34.50	34.50	33.00	34.50	34.50	-	610
Mar 11, 2026	34.50	34.50	34.50	34.50	34.50	-4.43%	5
Mar 10, 2026	38.19	38.19	36.10	36.10	36.10	-5.00%	50
Mar 9, 2026	38.00	38.00	38.00	38.00	38.00	-5.00%	350
Mar 6, 2026	43.64	43.64	39.50	40.00	40.00	-3.78%	512
Mar 5, 2026	45.90	45.90	41.57	41.57	41.57	-4.98%	37
Mar 4, 2026	45.65	45.65	43.75	43.75	43.75	0.60%	705
Mar 2, 2026	43.49	43.49	43.49	43.49	43.49	4.82%	26
Feb 27, 2026	40.44	42.46	40.44	41.49	41.49	2.60%	202
Feb 26, 2026	40.44	40.44	40.44	40.44	40.44	4.98%	28
Feb 25, 2026	38.28	39.99	38.28	38.52	38.52	0.63%	282
Feb 24, 2026	39.95	39.95	36.16	38.28	38.28	0.60%	665
Feb 23, 2026	38.05	38.05	38.05	38.05	38.05	4.39%	300
Feb 20, 2026	36.45	36.45	36.45	36.45	36.45	2.24%	200
Feb 18, 2026	37.00	37.00	35.65	35.65	35.65	-3.78%	20,021
Feb 17, 2026	35.50	37.27	33.73	37.05	37.05	4.37%	33
Feb 13, 2026	35.50	35.50	35.50	35.50	35.50	-	30
Feb 12, 2026	35.50	35.50	35.50	35.50	35.50	2.90%	300
Feb 6, 2026	34.50	38.05	34.50	34.50	34.50	-4.83%	1,421
Feb 5, 2026	36.25	36.25	36.25	36.25	36.25	-	456
Feb 3, 2026	36.25	36.25	36.25	36.25	36.25	0.14%	500
Feb 2, 2026	36.20	36.20	36.20	36.20	36.20	-	508
Feb 1, 2026	36.20	36.20	36.20	36.20	36.20	-4.74%	5
Jan 29, 2026	38.00	38.00	38.00	38.00	38.00	-	50
Jan 28, 2026	39.98	40.00	38.00	38.00	38.00	-4.95%	201