Fruition Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	44.28	44.28	40.08	40.11	40.11	-4.91%	551
Aug 24, 2026	43.89	43.89	41.75	42.18	42.18	-3.90%	411
Aug 21, 2026	46.20	46.20	43.89	43.89	43.89	-5.00%	503
Aug 19, 2026	43.92	46.20	43.92	46.20	46.20	-0.06%	102
Aug 18, 2026	46.23	46.23	43.92	46.23	46.23	-	1,233
Aug 17, 2026	46.23	46.23	43.50	46.23	46.23	4.97%	116
Aug 14, 2026	47.50	47.50	43.75	44.04	44.04	-4.26%	1,073
Aug 12, 2026	46.00	46.00	46.00	46.00	46.00	-	1
Aug 10, 2026	46.00	46.00	43.75	46.00	46.00	-	104
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