Fortune Shoes Ltd. (DSE:FORTUNE)
Bangladesh · Delayed Price · Currency is BDT 17.10
-0.50 (-2.84%)
At close: Sep 3, 2026
Fortune Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.90 | 18.00 | 17.00 | 17.10 | 17.10 | -2.84% | 330,268 |
| Sep 2, 2026 | 17.00 | 18.00 | 17.00 | 17.60 | 17.60 | 4.76% | 390,900 |
| Sep 1, 2026 | 16.80 | 17.10 | 16.60 | 16.80 | 16.80 | 1.82% | 283,483 |
| Aug 31, 2026 | 16.50 | 16.70 | 16.00 | 16.50 | 16.50 | 0.61% | 163,087 |
| Aug 30, 2026 | 16.40 | 16.70 | 16.10 | 16.40 | 16.40 | 0.61% | 156,062 |
| Aug 27, 2026 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | 0.62% | 169,153 |
| Aug 25, 2026 | 16.20 | 16.70 | 16.00 | 16.20 | 16.20 | -1.82% | 231,564 |
| Aug 24, 2026 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | -2.94% | 295,739 |
| Aug 23, 2026 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -2.86% | 183,670 |
| Aug 20, 2026 | 17.50 | 17.70 | 17.30 | 17.50 | 17.50 | 0.57% | 238,117 |
| Aug 19, 2026 | 17.50 | 17.60 | 16.90 | 17.40 | 17.40 | -0.57% | 512,073 |
| Aug 18, 2026 | 17.90 | 18.30 | 17.30 | 17.50 | 17.50 | -1.69% | 454,350 |
| Aug 17, 2026 | 18.50 | 18.50 | 17.60 | 17.80 | 17.80 | -2.73% | 328,980 |
| Aug 16, 2026 | 18.50 | 18.80 | 18.30 | 18.30 | 18.30 | -1.08% | 343,575 |
| Aug 13, 2026 | 18.50 | 19.00 | 18.40 | 18.50 | 18.50 | -1.60% | 392,661 |
| Aug 12, 2026 | 18.80 | 19.40 | 18.70 | 18.80 | 18.80 | -1.05% | 276,401 |
| Aug 11, 2026 | 19.00 | 19.50 | 18.70 | 19.00 | 19.00 | 1.06% | 421,179 |
| Aug 10, 2026 | 18.90 | 19.00 | 18.50 | 18.80 | 18.80 | 0.53% | 348,834 |
| Aug 9, 2026 | 19.20 | 19.30 | 18.70 | 18.70 | 18.70 | -3.11% | 491,719 |
| Aug 6, 2026 | 19.80 | 19.80 | 19.20 | 19.30 | 19.30 | -2.03% | 473,507 |
| Aug 4, 2026 | 20.10 | 20.10 | 19.70 | 19.70 | 19.70 | -0.51% | 280,047 |
| Aug 3, 2026 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | 330,254 |
| Aug 2, 2026 | 20.00 | 20.40 | 19.80 | 20.00 | 20.00 | 0.50% | 465,349 |
| Jul 30, 2026 | 19.90 | 20.10 | 19.10 | 19.90 | 19.90 | 3.65% | 497,485 |
| Jul 29, 2026 | 19.20 | 20.80 | 18.90 | 19.20 | 19.20 | -6.80% | 1,659,110 |
| Jul 28, 2026 | 20.60 | 21.10 | 20.50 | 20.60 | 20.60 | - | 667,640 |
| Jul 27, 2026 | 20.60 | 21.20 | 19.50 | 20.60 | 20.60 | 5.64% | 830,861 |
| Jul 26, 2026 | 19.90 | 20.00 | 19.20 | 19.50 | 19.50 | -2.01% | 691,463 |
| Jul 23, 2026 | 20.60 | 20.70 | 19.60 | 19.90 | 19.90 | -3.86% | 839,325 |
| Jul 22, 2026 | 21.00 | 21.50 | 20.50 | 20.70 | 20.70 | -1.43% | 777,224 |
| Jul 21, 2026 | 20.80 | 21.20 | 20.60 | 21.00 | 21.00 | 1.45% | 625,930 |
| Jul 20, 2026 | 20.70 | 20.90 | 19.70 | 20.70 | 20.70 | 0.98% | 1,258,784 |
| Jul 19, 2026 | 21.00 | 21.30 | 20.40 | 20.50 | 20.50 | -1.91% | 1,182,850 |
| Jul 16, 2026 | 21.00 | 21.20 | 20.40 | 20.90 | 20.90 | -0.48% | 1,003,504 |
| Jul 15, 2026 | 20.80 | 21.90 | 20.80 | 21.00 | 21.00 | 1.45% | 2,623,795 |
| Jul 14, 2026 | 20.70 | 21.00 | 18.90 | 20.70 | 20.70 | 6.15% | 2,354,734 |
| Jul 13, 2026 | 19.40 | 20.10 | 19.30 | 19.50 | 19.50 | 0.52% | 1,101,696 |
| Jul 12, 2026 | 18.50 | 20.20 | 18.50 | 19.40 | 19.40 | 4.86% | 3,389,426 |
| Jul 9, 2026 | 18.50 | 18.50 | 17.00 | 18.50 | 18.50 | 9.47% | 3,196,865 |
| Jul 8, 2026 | 17.00 | 17.10 | 16.70 | 16.90 | 16.90 | - | 528,184 |
| Jul 7, 2026 | 16.90 | 17.20 | 16.70 | 16.90 | 16.90 | -1.17% | 338,541 |
| Jul 6, 2026 | 17.10 | 17.30 | 16.70 | 17.10 | 17.10 | 3.01% | 564,577 |
| Jul 5, 2026 | 17.00 | 17.20 | 16.40 | 16.60 | 16.60 | -2.35% | 816,384 |
| Jul 2, 2026 | 17.30 | 17.50 | 16.90 | 17.00 | 17.00 | -2.30% | 789,880 |
| Jun 30, 2026 | 17.40 | 17.80 | 17.30 | 17.40 | 17.40 | -0.57% | 806,633 |
| Jun 29, 2026 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | -1.69% | 918,314 |
| Jun 28, 2026 | 17.60 | 18.10 | 17.20 | 17.80 | 17.80 | 3.49% | 1,635,372 |
| Jun 25, 2026 | 16.20 | 17.40 | 16.20 | 17.20 | 17.20 | 4.24% | 929,238 |
| Jun 24, 2026 | 16.30 | 16.70 | 16.30 | 16.50 | 16.50 | 1.23% | 471,857 |
| Jun 23, 2026 | 16.10 | 16.40 | 15.60 | 16.30 | 16.30 | 1.24% | 722,998 |