Fontana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	6.50	6.85	6.45	6.50	6.50	-1.52%	13,298
Jun 11, 2026	6.60	6.94	6.36	6.60	6.60	-	14,187
Jun 10, 2026	6.60	6.96	6.35	6.60	6.60	9.09%	149,006
Jun 9, 2026	6.05	6.38	6.05	6.05	6.05	-4.27%	33,107
Jun 8, 2026	6.32	6.60	6.32	6.32	6.32	0.32%	46,555
Jun 5, 2026	6.30	6.60	6.06	6.30	6.30	-4.55%	80,283
Jun 4, 2026	6.60	6.60	6.02	6.60	6.60	1.07%	78,910
Jun 3, 2026	6.53	6.70	6.53	6.53	6.53	0.46%	21,803
Jun 2, 2026	6.50	6.70	6.50	6.50	6.50	-6.20%	11,902
Jun 1, 2026	6.93	6.93	6.63	6.93	6.93	4.21%	86,058
May 29, 2026	6.65	6.85	6.35	6.65	6.65	-0.75%	258,379
May 28, 2026	6.70	6.90	6.70	6.70	6.70	-0.45%	97,393
May 27, 2026	6.98	7.12	6.90	6.98	6.73	0.58%	19,867
May 26, 2026	6.94	7.19	6.92	6.94	6.69	-0.86%	113,887
May 22, 2026	7.00	7.00	6.51	7.00	6.75	6.87%	81,233
May 21, 2026	6.55	7.00	6.51	6.55	6.32	-6.43%	83,862
May 20, 2026	7.00	7.05	6.36	7.00	6.75	9.20%	92,267
May 19, 2026	6.41	6.53	6.41	6.41	6.18	-0.62%	41,030
May 18, 2026	6.45	6.50	6.40	6.45	6.22	-0.77%	216,575
May 15, 2026	6.50	6.90	6.40	6.50	6.27	-7.14%	173,216
May 14, 2026	7.00	7.20	6.50	7.00	6.75	7.69%	415,088
May 13, 2026	6.50	6.82	6.50	6.50	6.27	-5.11%	36,375
May 12, 2026	6.85	6.90	6.51	6.85	6.60	-0.72%	6,557
May 11, 2026	6.90	6.90	6.50	6.90	6.65	-0.43%	45,596
May 8, 2026	6.93	6.99	6.78	6.93	6.68	-	38,566
May 7, 2026	6.93	6.93	6.90	6.93	6.68	0.43%	21,739
May 6, 2026	6.90	6.99	6.80	6.90	6.65	-	7,147
May 5, 2026	6.90	7.20	6.80	6.90	6.65	2.83%	37,641
May 4, 2026	6.71	7.00	6.71	6.71	6.47	-0.45%	41,878
May 1, 2026	6.74	6.74	6.73	6.74	6.50	0.60%	48,901
Apr 30, 2026	6.70	7.20	6.50	6.70	6.46	-2.90%	182,240
Apr 29, 2026	6.90	7.20	6.77	6.90	6.65	-4.03%	47,035
Apr 28, 2026	7.19	7.20	6.74	7.19	6.93	6.36%	30,791
Apr 27, 2026	6.76	7.28	6.76	6.76	6.52	-6.63%	32,442
Apr 24, 2026	7.24	7.28	6.50	7.24	6.98	-0.14%	30,447
Apr 23, 2026	7.25	7.30	6.26	7.25	6.99	-	48,611
Apr 22, 2026	7.25	7.34	7.20	7.25	6.99	-1.23%	4,600
Apr 21, 2026	7.34	7.34	7.15	7.34	7.08	-	66,420
Apr 20, 2026	7.34	7.34	7.34	7.34	7.08	-0.14%	11,743
Apr 17, 2026	7.35	7.40	7.11	7.35	7.09	-0.68%	7,976
Apr 16, 2026	7.40	7.40	6.01	7.40	7.13	-	51,124
Apr 15, 2026	7.40	7.40	6.01	7.40	7.13	-	27,566
Apr 14, 2026	7.40	7.56	7.21	7.40	7.13	-2.12%	52,430
Apr 13, 2026	7.56	7.56	7.55	7.56	7.29	-1.31%	29,796
Apr 10, 2026	7.66	7.79	7.66	7.66	7.39	-1.42%	15,564
Apr 9, 2026	7.77	7.81	7.50	7.77	7.49	0.91%	9,003
Apr 8, 2026	7.70	8.00	7.50	7.70	7.42	2.67%	6,521
Apr 7, 2026	7.50	8.00	7.45	7.50	7.23	-	303,924
Apr 2, 2026	7.50	7.61	7.49	7.50	7.23	0.54%	71,462
Apr 1, 2026	7.46	7.50	7.45	7.46	7.19	0.13%	50,295