Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.47	0.47	0.47	0.47	0.47	8.29%	-
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	1.40%	-
Jan 6, 2026	0.43	0.43	0.43	0.43	0.43	6.44%	-
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-3.35%	-
Jan 2, 2026	0.42	0.42	0.42	0.42	0.42	3.98%	-
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	5.79%	-
Dec 29, 2025	0.45	0.45	0.37	0.38	0.38	-15.18%	747
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Dec 22, 2025	0.43	0.45	0.43	0.45	0.45	6.13%	17,222
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	0.47%	-
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-
Dec 17, 2025	0.41	0.42	0.41	0.42	0.42	4.48%	3,103
Dec 16, 2025	0.39	0.40	0.38	0.40	0.40	-15.55%	1,000
Dec 15, 2025	0.48	0.48	0.48	0.48	0.48	3.48%	-
Dec 12, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	-
Dec 11, 2025	0.47	0.47	0.47	0.47	0.47	-4.08%	-
Dec 10, 2025	0.49	0.49	0.49	0.49	0.49	-3.92%	-
Dec 9, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	-
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	2.46%	100
Dec 5, 2025	0.48	0.49	0.48	0.49	0.49	2.09%	-
Dec 4, 2025	0.48	0.48	0.48	0.48	0.48	-2.45%	-
Dec 3, 2025	0.49	0.49	0.49	0.49	0.49	-1.21%	-
Dec 2, 2025	0.50	0.50	0.50	0.50	0.50	-1.78%	-
Dec 1, 2025	0.51	0.51	0.51	0.51	0.51	4.77%	-
Nov 28, 2025	0.48	0.48	0.48	0.48	0.48	2.12%	-
Nov 27, 2025	0.47	0.47	0.47	0.47	0.47	-1.26%	-
Nov 26, 2025	0.48	0.48	0.48	0.48	0.48	5.29%	-
Nov 25, 2025	0.46	0.46	0.45	0.45	0.45	-6.20%	-
Nov 24, 2025	0.49	0.49	0.48	0.48	0.48	-2.81%	-
Nov 21, 2025	0.50	0.50	0.50	0.50	0.50	5.06%	-
Nov 20, 2025	0.48	0.48	0.47	0.47	0.47	4.87%	-
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	-7.76%	-
Nov 18, 2025	0.49	0.49	0.49	0.49	0.49	-0.41%	5,000
Nov 13, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Nov 11, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Nov 6, 2025	0.49	0.49	0.49	0.49	0.49	-2.57%	-
Nov 5, 2025	0.51	0.51	0.51	0.51	0.51	-5.61%	-
Nov 4, 2025	0.54	0.54	0.54	0.54	0.54	5.94%	-
Nov 3, 2025	0.51	0.51	0.51	0.51	0.51	-3.81%	-
Oct 31, 2025	0.56	0.56	0.53	0.53	0.53	-	-
Oct 30, 2025	0.57	0.57	0.53	0.53	0.53	-1.87%	-
Oct 29, 2025	0.61	0.61	0.54	0.54	0.54	-1.83%	-
Oct 28, 2025	0.59	0.59	0.55	0.55	0.55	-4.39%	-
Oct 27, 2025	0.66	0.66	0.57	0.57	0.57	-8.06%	1,016
Oct 24, 2025	0.60	0.62	0.60	0.62	0.62	4.20%	6,269
Oct 23, 2025	0.60	0.60	0.60	0.60	0.60	-4.80%	-
Oct 22, 2025	0.63	0.63	0.63	0.63	0.63	-5.30%	-
Oct 21, 2025	0.65	0.66	0.57	0.66	0.66	-2.94%	5,419
Oct 20, 2025	0.68	0.68	0.68	0.68	0.68	8.80%	-