Fortune Shoes Ltd. (DSE:FORTUNE)
Bangladesh · Delayed Price · Currency is BDT 14.20
+0.10 (0.71%)
At close: Mar 4, 2026
Fortune Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.20 | 14.50 | 13.70 | 14.20 | 14.20 | 0.71% | 265,097 |
| Mar 3, 2026 | 14.10 | 15.00 | 14.00 | 14.10 | 14.10 | -4.73% | 470,235 |
| Mar 2, 2026 | 14.60 | 15.00 | 14.50 | 14.80 | 14.80 | 4.23% | 371,732 |
| Mar 1, 2026 | 14.90 | 14.90 | 13.50 | 14.20 | 14.20 | -5.33% | 443,561 |
| Feb 26, 2026 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 366,205 |
| Feb 25, 2026 | 14.80 | 15.10 | 14.70 | 14.80 | 14.80 | - | 170,945 |
| Feb 24, 2026 | 14.80 | 15.30 | 14.70 | 14.80 | 14.80 | -0.67% | 196,720 |
| Feb 23, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.90 | 1.36% | 169,600 |
| Feb 22, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 149,977 |
| Feb 19, 2026 | 15.40 | 15.40 | 14.40 | 14.60 | 14.60 | -3.31% | 283,672 |
| Feb 18, 2026 | 15.10 | 15.60 | 14.90 | 15.10 | 15.10 | -2.58% | 433,019 |
| Feb 17, 2026 | 15.50 | 16.20 | 15.40 | 15.50 | 15.50 | -3.13% | 679,473 |
| Feb 16, 2026 | 16.00 | 16.60 | 15.60 | 16.00 | 16.00 | -1.23% | 834,893 |
| Feb 15, 2026 | 15.60 | 16.30 | 15.30 | 16.20 | 16.20 | 8.00% | 1,186,026 |
| Feb 10, 2026 | 15.00 | 15.60 | 14.90 | 15.00 | 15.00 | - | 444,472 |
| Feb 9, 2026 | 15.00 | 15.20 | 14.60 | 15.00 | 15.00 | 3.45% | 642,841 |
| Feb 8, 2026 | 14.90 | 14.90 | 14.30 | 14.50 | 14.50 | -2.03% | 333,002 |
| Feb 5, 2026 | 14.20 | 15.20 | 14.10 | 14.80 | 14.80 | 4.96% | 807,963 |
| Feb 3, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 240,517 |
| Feb 2, 2026 | 14.50 | 14.60 | 14.00 | 14.10 | 14.10 | -1.40% | 313,710 |
| Feb 1, 2026 | 13.70 | 14.50 | 13.60 | 14.30 | 14.30 | 5.93% | 897,769 |
| Jan 29, 2026 | 13.20 | 13.60 | 13.10 | 13.50 | 13.50 | 3.85% | 329,426 |
| Jan 28, 2026 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 292,237 |
| Jan 27, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 148,255 |
| Jan 26, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 178,563 |
| Jan 25, 2026 | 13.40 | 13.50 | 13.00 | 13.00 | 13.00 | -2.26% | 343,555 |
| Jan 22, 2026 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 301,498 |
| Jan 21, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 118,842 |
| Jan 20, 2026 | 13.40 | 13.90 | 13.40 | 13.50 | 13.50 | 0.75% | 358,037 |
| Jan 19, 2026 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | - | 245,542 |
| Jan 18, 2026 | 13.60 | 13.70 | 13.20 | 13.40 | 13.40 | -1.47% | 461,593 |
| Jan 15, 2026 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | - | 144,852 |
| Jan 14, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 202,532 |
| Jan 13, 2026 | 13.70 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 132,992 |
| Jan 12, 2026 | 13.60 | 14.20 | 13.60 | 13.90 | 13.90 | 0.72% | 129,939 |
| Jan 11, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -4.17% | 236,191 |
| Jan 8, 2026 | 14.60 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 382,124 |
| Jan 7, 2026 | 14.20 | 14.60 | 14.20 | 14.50 | 14.50 | 3.57% | 600,599 |
| Jan 6, 2026 | 13.50 | 14.50 | 13.00 | 14.00 | 14.00 | 5.26% | 614,096 |
| Jan 5, 2026 | 13.30 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 172,317 |
| Jan 4, 2026 | 14.20 | 14.20 | 13.50 | 13.60 | 13.60 | -2.16% | 257,884 |
| Jan 1, 2026 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | 0.72% | 163,418 |
| Dec 30, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | - | 99,042 |
| Dec 29, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | - | 122,576 |
| Dec 28, 2025 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | -0.72% | 134,483 |
| Dec 24, 2025 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 246,865 |
| Dec 23, 2025 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | -1.43% | 131,541 |
| Dec 22, 2025 | 13.60 | 14.20 | 13.60 | 14.00 | 14.00 | 2.94% | 210,745 |
| Dec 21, 2025 | 13.80 | 13.80 | 13.10 | 13.60 | 13.60 | 1.49% | 169,455 |
| Dec 18, 2025 | 13.90 | 13.90 | 13.20 | 13.40 | 13.40 | -1.47% | 257,151 |