Fortune Shoes Ltd. (DSE:FORTUNE)
Bangladesh · Delayed Price · Currency is BDT 13.90
0.00 (0.00%)
At close: Nov 2, 2025
Fortune Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 76,067 |
| Nov 2, 2025 | 13.90 | 14.20 | 13.70 | 13.90 | 13.90 | - | 56,142 |
| Oct 30, 2025 | 13.60 | 14.00 | 13.50 | 13.90 | 13.90 | 2.21% | 121,843 |
| Oct 29, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 72,639 |
| Oct 28, 2025 | 14.00 | 14.10 | 13.60 | 13.70 | 13.70 | -2.84% | 137,584 |
| Oct 27, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 120,329 |
| Oct 26, 2025 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | - | 110,031 |
| Oct 23, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | 0.72% | 33,285 |
| Oct 22, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 47,523 |
| Oct 21, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.11% | 94,558 |
| Oct 20, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 4.41% | 128,381 |
| Oct 19, 2025 | 13.80 | 14.40 | 13.50 | 13.60 | 13.60 | -3.55% | 130,077 |
| Oct 16, 2025 | 14.70 | 14.70 | 13.80 | 14.10 | 14.10 | -0.70% | 171,098 |
| Oct 15, 2025 | 14.80 | 15.00 | 14.10 | 14.20 | 14.20 | -4.05% | 196,612 |
| Oct 14, 2025 | 15.40 | 15.40 | 14.60 | 14.80 | 14.80 | -1.33% | 175,115 |
| Oct 13, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 189,040 |
| Oct 12, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 101,020 |
| Oct 9, 2025 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 102,272 |
| Oct 8, 2025 | 15.40 | 15.60 | 15.30 | 15.40 | 15.40 | -0.65% | 174,039 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | -0.64% | 313,435 |
| Oct 6, 2025 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 210,647 |
| Oct 5, 2025 | 15.90 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 113,448 |
| Sep 30, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 298,602 |
| Sep 29, 2025 | 15.80 | 16.00 | 15.60 | 15.80 | 15.80 | 1.28% | 160,715 |
| Sep 28, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 156,592 |
| Sep 25, 2025 | 15.80 | 16.20 | 15.70 | 15.80 | 15.80 | 1.28% | 396,711 |
| Sep 24, 2025 | 16.00 | 16.00 | 15.10 | 15.60 | 15.60 | 0.65% | 142,094 |
| Sep 23, 2025 | 15.20 | 15.80 | 15.20 | 15.50 | 15.50 | 1.31% | 131,663 |
| Sep 22, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -1.29% | 200,847 |
| Sep 21, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -1.90% | 289,519 |
| Sep 18, 2025 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 181,403 |
| Sep 17, 2025 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | - | 180,156 |
| Sep 16, 2025 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 202,876 |
| Sep 15, 2025 | 16.20 | 16.30 | 15.80 | 16.00 | 16.00 | -1.23% | 209,629 |
| Sep 14, 2025 | 16.80 | 16.80 | 16.10 | 16.20 | 16.20 | -1.22% | 393,329 |
| Sep 11, 2025 | 16.20 | 16.40 | 15.50 | 16.40 | 16.40 | 1.23% | 526,016 |
| Sep 10, 2025 | 16.80 | 17.10 | 16.10 | 16.20 | 16.20 | -3.57% | 439,667 |
| Sep 9, 2025 | 17.20 | 17.20 | 16.70 | 16.80 | 16.80 | -1.18% | 744,029 |
| Sep 8, 2025 | 17.20 | 17.40 | 16.90 | 17.00 | 17.00 | -0.58% | 966,749 |
| Sep 7, 2025 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -0.58% | 943,040 |
| Sep 4, 2025 | 17.00 | 17.40 | 16.90 | 17.20 | 17.20 | 1.78% | 859,192 |
| Sep 3, 2025 | 16.80 | 17.80 | 16.80 | 16.90 | 16.90 | 1.20% | 1,267,803 |
| Sep 2, 2025 | 16.10 | 16.80 | 15.80 | 16.70 | 16.70 | 5.03% | 1,231,067 |
| Sep 1, 2025 | 16.50 | 16.60 | 15.80 | 15.90 | 15.90 | -1.85% | 352,901 |
| Aug 31, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -0.61% | 760,538 |
| Aug 28, 2025 | 16.00 | 16.40 | 15.90 | 16.30 | 16.30 | 3.16% | 606,108 |
| Aug 27, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | 404,916 |
| Aug 26, 2025 | 15.90 | 16.30 | 15.80 | 16.10 | 16.10 | 1.90% | 994,890 |
| Aug 25, 2025 | 15.30 | 15.90 | 15.20 | 15.80 | 15.80 | 3.95% | 384,446 |
| Aug 24, 2025 | 15.70 | 15.80 | 15.00 | 15.20 | 15.20 | -3.18% | 608,469 |