Fortune Shoes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	13.70	13.80	13.50	13.50	13.50	-0.74%	206,655
May 23, 2026	13.30	13.70	13.30	13.60	13.60	0.74%	226,222
May 21, 2026	13.30	13.50	13.30	13.50	13.50	1.50%	161,744
May 20, 2026	13.30	13.50	13.20	13.30	13.30	0.76%	214,101
May 19, 2026	13.20	13.40	13.20	13.20	13.20	-0.75%	126,509
May 18, 2026	13.50	13.50	13.30	13.30	13.30	-0.75%	211,200
May 17, 2026	13.80	13.90	13.30	13.40	13.40	-2.19%	196,142
May 14, 2026	13.10	14.40	13.10	13.70	13.70	4.58%	803,019
May 13, 2026	13.10	13.20	13.00	13.10	13.10	0.77%	217,914
May 12, 2026	12.80	13.00	12.80	13.00	13.00	1.56%	140,589
May 11, 2026	13.20	13.20	12.70	12.80	12.80	-1.54%	145,912
May 10, 2026	13.20	13.20	12.90	13.00	13.00	-	106,067
May 7, 2026	13.00	13.20	12.90	13.00	13.00	-0.76%	216,590
May 6, 2026	13.10	13.50	13.00	13.10	13.10	-1.50%	187,617
May 5, 2026	13.30	13.50	13.00	13.30	13.30	2.31%	260,246
May 4, 2026	13.10	13.30	12.90	13.00	13.00	-0.76%	396,200
May 3, 2026	13.50	13.50	13.00	13.10	13.10	-1.50%	352,071
Apr 30, 2026	13.50	13.50	13.10	13.30	13.30	-	183,173
Apr 29, 2026	13.30	13.70	13.20	13.30	13.30	-1.48%	396,972
Apr 28, 2026	13.80	13.80	13.50	13.50	13.50	-	130,473
Apr 27, 2026	14.00	14.00	13.50	13.50	13.50	-1.46%	183,494
Apr 26, 2026	14.20	14.20	13.60	13.70	13.70	-2.14%	332,727
Apr 23, 2026	14.10	14.10	13.80	14.00	14.00	0.72%	217,337
Apr 22, 2026	14.20	14.20	13.90	13.90	13.90	0.72%	171,091
Apr 21, 2026	14.00	14.00	13.80	13.80	13.80	-	240,062
Apr 20, 2026	14.20	14.20	13.80	13.80	13.80	-1.43%	245,037
Apr 19, 2026	14.30	14.30	13.90	14.00	14.00	-0.71%	121,193
Apr 16, 2026	14.20	14.40	14.00	14.10	14.10	0.71%	240,005
Apr 15, 2026	14.10	14.10	13.80	14.00	14.00	1.45%	299,883
Apr 13, 2026	14.00	14.20	13.70	13.80	13.80	-	250,669
Apr 12, 2026	14.20	14.20	13.80	13.80	13.80	-0.72%	209,937
Apr 9, 2026	14.50	14.50	13.80	13.90	13.90	-4.14%	358,015
Apr 8, 2026	14.20	14.70	14.10	14.50	14.50	5.07%	303,268
Apr 7, 2026	13.80	14.00	13.50	13.80	13.80	0.73%	113,572
Apr 6, 2026	13.70	14.00	13.70	13.70	13.70	-0.72%	127,396
Apr 5, 2026	14.10	14.20	13.70	13.80	13.80	-2.82%	176,849
Apr 2, 2026	14.20	14.70	14.20	14.20	14.20	-2.74%	285,968
Apr 1, 2026	14.60	14.80	14.40	14.60	14.60	1.39%	248,519
Mar 31, 2026	14.40	15.00	14.20	14.40	14.40	-2.70%	340,815
Mar 30, 2026	14.80	15.00	14.70	14.80	14.80	-	252,362
Mar 29, 2026	15.20	15.20	14.60	14.80	14.80	-1.99%	356,716
Mar 25, 2026	15.10	15.50	14.90	15.10	15.10	-	501,382
Mar 24, 2026	15.10	15.20	14.70	15.10	15.10	2.03%	534,827
Mar 16, 2026	14.30	14.90	14.30	14.80	14.80	4.23%	515,616
Mar 15, 2026	14.10	14.40	14.10	14.20	14.20	0.71%	191,520
Mar 12, 2026	14.20	14.30	13.90	14.10	14.10	0.71%	255,911
Mar 11, 2026	14.20	14.20	13.80	14.00	14.00	0.72%	174,208
Mar 10, 2026	13.90	14.10	13.60	13.90	13.90	2.21%	274,033
Mar 9, 2026	13.70	13.80	13.30	13.60	13.60	1.49%	199,469
Mar 8, 2026	13.80	14.00	13.20	13.40	13.40	-3.60%	240,542