Fruition Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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