Fontana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.35	6.42	6.24	6.35	6.35	-1.55%	44,192
Sep 3, 2026	6.45	6.45	6.24	6.45	6.45	-0.62%	11,565
Sep 2, 2026	6.49	6.49	6.00	6.49	6.49	2.69%	76,140
Sep 1, 2026	6.32	6.49	6.32	6.32	6.32	-2.62%	17,230
Aug 31, 2026	6.49	6.49	6.02	6.49	6.49	4.68%	71,243
Aug 28, 2026	6.20	6.50	6.11	6.20	6.20	-3.13%	24,801
Aug 27, 2026	6.40	6.50	6.00	6.40	6.40	3.23%	144,488
Aug 26, 2026	6.20	6.20	6.19	6.20	6.20	-	13,527
Aug 25, 2026	6.20	6.22	6.00	6.20	6.20	3.33%	236,339
Aug 24, 2026	6.00	6.10	6.00	6.00	6.00	-1.48%	164,831
Aug 21, 2026	6.09	6.10	6.00	6.09	6.09	-0.16%	17,670
Aug 20, 2026	6.10	6.20	6.00	6.10	6.10	-1.61%	4,483,716
Aug 19, 2026	6.20	6.20	6.10	6.20	6.20	-	77,087
Aug 18, 2026	6.20	6.22	6.17	6.20	6.20	0.81%	7,204
Aug 17, 2026	6.15	6.22	6.13	6.15	6.15	0.49%	134,059
Aug 14, 2026	6.12	6.20	6.12	6.12	6.12	-1.13%	52,321
Aug 13, 2026	6.19	6.21	6.10	6.19	6.19	1.48%	9,135
Aug 12, 2026	6.10	6.21	6.10	6.10	6.10	-2.09%	119,405
Aug 11, 2026	6.23	6.23	6.10	6.23	6.23	-	21,866
Aug 10, 2026	6.23	6.23	6.05	6.23	6.23	0.16%	111,319
Aug 7, 2026	6.22	6.22	6.15	6.22	6.22	1.80%	63,344
Aug 5, 2026	6.11	6.25	6.11	6.11	6.11	-2.55%	55,069
Aug 4, 2026	6.27	6.30	6.15	6.27	6.27	2.28%	50,545
Aug 3, 2026	6.13	6.20	6.10	6.13	6.13	-0.65%	14,892
Jul 31, 2026	6.17	6.19	6.10	6.17	6.17	0.65%	119,548
Jul 30, 2026	6.13	6.20	6.12	6.13	6.13	-	13,699
Jul 29, 2026	6.13	6.20	6.13	6.13	6.13	0.49%	11,107
Jul 28, 2026	6.10	6.25	6.10	6.10	6.10	-0.33%	30,483
Jul 27, 2026	6.12	6.30	6.10	6.12	6.12	-1.29%	68,996
Jul 24, 2026	6.20	6.30	6.10	6.20	6.20	-1.43%	50,771
Jul 23, 2026	6.29	6.29	6.10	6.29	6.29	1.62%	64,977
Jul 22, 2026	6.19	6.24	6.10	6.19	6.19	0.65%	23,743
Jul 21, 2026	6.15	6.25	6.10	6.15	6.15	-	187,375
Jul 20, 2026	6.15	6.18	6.11	6.15	6.15	-0.49%	26,650
Jul 17, 2026	6.18	6.30	6.11	6.18	6.18	-1.90%	159,630
Jul 16, 2026	6.30	6.30	6.20	6.30	6.30	0.16%	19,938
Jul 15, 2026	6.29	6.30	6.15	6.29	6.29	-0.16%	87,383
Jul 14, 2026	6.30	6.50	6.17	6.30	6.30	1.29%	94,347
Jul 13, 2026	6.22	6.72	6.16	6.22	6.22	-2.05%	50,879
Jul 10, 2026	6.35	6.77	6.34	6.35	6.35	2.92%	73,326
Jul 9, 2026	6.17	6.35	6.17	6.17	6.17	-4.93%	52,456
Jul 8, 2026	6.49	6.58	6.17	6.49	6.49	5.53%	29,482
Jul 7, 2026	6.15	6.67	6.12	6.15	6.15	-8.75%	37,716
Jul 6, 2026	6.74	6.76	6.10	6.74	6.74	-1.32%	65,150
Jul 3, 2026	6.83	6.83	6.55	6.83	6.83	2.71%	41,730
Jul 2, 2026	6.65	6.85	6.65	6.65	6.65	-0.75%	28,342
Jul 1, 2026	6.70	6.84	6.61	6.70	6.70	-0.74%	11,646
Jun 30, 2026	6.75	6.75	6.55	6.75	6.75	2.74%	14,034
Jun 29, 2026	6.57	6.89	6.46	6.57	6.57	-0.45%	28,867
Jun 26, 2026	6.60	6.89	6.59	6.60	6.60	-3.37%	41,421