Fruition Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	42.01	46.00	41.92	46.00	46.00	4.26%	888
Aug 6, 2026	48.43	48.43	43.84	44.12	44.12	-4.38%	345
Aug 5, 2026	46.14	46.14	41.80	46.14	46.14	4.86%	860
Aug 4, 2026	44.63	44.63	42.18	44.00	44.00	-0.90%	3,979
Aug 3, 2026	44.13	45.00	42.05	44.40	44.40	2.64%	2,386
Jul 31, 2026	41.30	43.26	41.20	43.26	43.26	5.00%	167
Jul 30, 2026	41.20	41.20	41.10	41.20	41.20	-	30
Jul 29, 2026	41.05	41.20	40.80	41.20	41.20	-1.90%	937
Jul 28, 2026	41.05	42.00	41.05	42.00	42.00	1.03%	20
Jul 27, 2026	41.00	43.00	41.00	41.57	41.57	1.39%	215
Jul 24, 2026	41.05	41.05	40.80	41.00	41.00	-1.89%	1,934
Jul 23, 2026	41.99	41.99	41.00	41.79	41.79	4.47%	990
Jul 22, 2026	41.00	41.00	38.75	40.00	40.00	-1.84%	4,594
Jul 21, 2026	41.06	42.99	40.50	40.75	40.75	-0.75%	52
Jul 20, 2026	41.24	41.24	40.00	41.06	41.06	4.50%	727
Jul 17, 2026	39.36	39.36	37.50	39.29	39.29	4.77%	2,509
Jul 16, 2026	37.50	37.50	36.00	37.50	37.50	4.98%	2,954
Jul 15, 2026	35.72	35.72	32.50	35.72	35.72	5.00%	331
Jul 14, 2026	37.20	37.43	33.88	34.02	34.02	-4.57%	2,079
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