Fruition Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	33.00	33.00	33.00	33.00	33.00	-1.70%	6
Nov 8, 2026	33.57	33.57	33.57	33.57	33.57	-1.99%	2
Nov 6, 2026	34.27	34.27	32.41	34.25	34.25	0.44%	155
Nov 5, 2026	34.15	34.15	34.10	34.10	34.10	4.60%	10
Nov 4, 2026	32.61	32.61	32.60	32.60	32.60	-4.96%	650
Nov 3, 2026	35.00	35.00	34.30	34.30	34.30	-4.99%	2
Nov 2, 2026	36.10	36.10	36.10	36.10	36.10	4.67%	5
Oct 30, 2026	33.99	35.05	33.99	34.49	34.49	1.47%	376
Oct 29, 2026	34.41	34.41	33.99	33.99	33.99	1.61%	2,011
Oct 28, 2026	33.90	33.90	30.69	33.45	33.45	3.56%	4,725
Oct 27, 2026	32.30	32.30	32.30	32.30	32.30	-5.00%	50
Oct 26, 2026	34.51	34.51	31.24	34.00	34.00	3.41%	1,266
Oct 23, 2026	32.88	32.88	32.49	32.88	32.88	4.98%	367
Oct 22, 2026	31.32	31.32	31.32	31.32	31.32	4.99%	2,201
Oct 21, 2026	29.83	29.83	29.83	29.83	29.83	5.00%	1
Oct 19, 2026	28.41	28.41	26.00	28.41	28.41	4.99%	92
Oct 16, 2026	25.66	27.06	25.66	27.06	27.06	4.97%	101
Oct 15, 2026	25.78	25.78	25.78	25.78	25.78	4.97%	79
Oct 14, 2026	26.42	26.42	24.25	24.56	24.56	-2.42%	13
Oct 13, 2026	25.17	25.17	25.17	25.17	25.17	-	2,300
Oct 12, 2026	27.03	27.03	24.80	25.17	25.17	-2.25%	8
Oct 9, 2026	25.75	25.75	25.75	25.75	25.75	-4.35%	5
Oct 8, 2026	28.00	28.00	26.88	26.92	26.92	-3.86%	503
Oct 7, 2026	28.00	28.00	28.00	28.00	28.00	0.86%	4
Oct 6, 2026	27.33	29.00	27.33	27.76	27.76	-3.44%	246
Oct 5, 2026	29.80	31.00	28.75	28.75	28.75	-3.78%	36
Oct 1, 2026	29.00	30.50	29.00	29.88	29.88	1.29%	7
Sep 30, 2026	30.50	30.50	29.00	29.50	29.50	1.48%	5,742
Sep 29, 2026	28.50	29.07	28.50	29.07	29.07	4.98%	17,150
Sep 28, 2026	27.80	29.19	27.00	27.69	27.69	-0.40%	1,191
Sep 25, 2026	29.93	29.93	27.71	27.80	27.80	-4.66%	6,142
Sep 24, 2026	29.20	29.20	28.01	29.16	29.16	4.85%	28
Sep 23, 2026	27.10	29.93	27.10	27.81	27.81	-2.46%	10,021
Sep 22, 2026	28.50	31.00	28.30	28.51	28.51	-3.52%	15
Sep 21, 2026	32.61	32.61	29.51	29.55	29.55	-4.86%	1,357
Sep 18, 2026	32.43	32.43	29.40	31.06	31.06	0.55%	12,483
Sep 17, 2026	32.17	32.17	30.75	30.89	30.89	-3.01%	10
Sep 16, 2026	34.94	34.94	31.62	31.85	31.85	-4.30%	460
Sep 15, 2026	33.28	33.28	31.05	33.28	33.28	4.98%	383
Sep 11, 2026	31.70	31.70	31.70	31.70	31.70	-4.69%	6
Sep 10, 2026	36.62	36.62	33.25	33.26	33.26	-4.64%	11
Sep 9, 2026	37.89	37.89	34.35	34.88	34.88	-3.35%	131
Sep 8, 2026	36.09	36.09	36.09	36.09	36.09	4.97%	1
Sep 7, 2026	34.38	34.38	34.38	34.38	34.38	4.98%	1
Sep 3, 2026	33.75	33.75	32.75	32.75	32.75	-4.80%	463
Sep 1, 2026	34.35	34.60	34.35	34.40	34.40	-4.84%	2,245
Aug 31, 2026	38.00	38.00	36.15	36.15	36.15	-4.87%	143
Aug 28, 2026	38.87	38.87	38.00	38.00	38.00	-0.29%	53
Aug 27, 2026	42.11	42.11	38.11	38.11	38.11	-4.99%	8
Aug 26, 2026	40.10	40.11	38.25	40.11	40.11	-	24