Fortune Rise Acquisition Corporation (FRLA)
OTCMKTS
· Delayed Price · Currency is USD
11.13
-0.12 (-1.07%)
Dec 24, 2024, 9:30 AM EST
Fortune Rise Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.07% | 260 |
| Dec 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 400 |
| Dec 20, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.90% | 1,624 |
| Dec 19, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Dec 18, 2024 | 11.15 | 11.15 | 11.00 | 11.15 | 11.15 | 0.18% | 3,340 |
| Dec 17, 2024 | 11.16 | 11.16 | 11.13 | 11.13 | 11.13 | -0.18% | 560 |
| Dec 16, 2024 | 11.00 | 11.16 | 11.00 | 11.15 | 11.15 | -4.29% | 5,156 |
| Dec 13, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Dec 12, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Dec 11, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Dec 10, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Dec 9, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Dec 6, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Dec 5, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Dec 4, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Dec 3, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Dec 2, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 2 |
| Nov 27, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% | 205 |
| Nov 26, 2024 | 11.11 | 11.69 | 11.11 | 11.69 | 11.69 | -2.58% | 385 |
| Nov 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.91% | 140 |
| Nov 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Nov 21, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 300 |
| Nov 20, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Nov 19, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 300 |
| Nov 18, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 1 |
| Nov 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 1 |
| Nov 14, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Nov 13, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 13 |
| Nov 12, 2024 | 11.13 | 11.15 | 11.12 | 11.12 | 11.12 | 0.09% | 2,272 |
| Nov 11, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.88% | 238 |
| Nov 8, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 13 |
| Nov 7, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 90 |
| Nov 6, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 1,000 |
| Nov 5, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 12 |
| Nov 4, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 372,083 |
| Nov 1, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.79% | 560 |
| Oct 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 30, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 29, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.79% | 1,196 |
| Oct 28, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 22 |
| Oct 25, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 48 |
| Oct 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Oct 23, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.55% | 101 |
| Oct 22, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 57 |
| Oct 21, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Oct 18, 2024 | 11.44 | 11.44 | 11.38 | 11.38 | 11.38 | -0.03% | 1,946 |
| Oct 17, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% | 200 |
| Oct 16, 2024 | 11.40 | 11.41 | 11.36 | 11.39 | 11.39 | -0.09% | 22,289 |
| Oct 15, 2024 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | -0.02% | 6,213 |
| Oct 14, 2024 | 11.41 | 11.42 | 11.40 | 11.40 | 11.40 | -0.07% | 51,303 |
| Oct 11, 2024 | 11.39 | 11.41 | 11.39 | 11.41 | 11.41 | - | 1,107 |
| Oct 10, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Oct 9, 2024 | 11.41 | 11.41 | 11.39 | 11.41 | 11.41 | 0.11% | 6,147 |
| Oct 8, 2024 | 11.42 | 11.42 | 11.38 | 11.40 | 11.40 | -0.20% | 42,511 |
| Oct 7, 2024 | 11.37 | 11.42 | 11.37 | 11.42 | 11.42 | 0.35% | 386 |
| Oct 4, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 147 |
| Oct 3, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 489 |
| Oct 2, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% | 2,130 |
| Oct 1, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% | 409 |
| Sep 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% | 1,160 |
| Sep 27, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% | 271 |
| Sep 26, 2024 | 11.39 | 11.39 | 11.37 | 11.38 | 11.38 | - | 9,306 |
| Sep 25, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 139 |
| Sep 24, 2024 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | -0.02% | 411 |
| Sep 23, 2024 | 11.38 | 11.39 | 11.38 | 11.38 | 11.38 | 0.28% | 1,365 |
| Sep 20, 2024 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | - | 641 |
| Sep 19, 2024 | 11.34 | 11.40 | 11.34 | 11.35 | 11.35 | 0.09% | 25,480 |
| Sep 18, 2024 | 11.33 | 11.34 | 11.32 | 11.34 | 11.34 | 0.06% | 34,071 |
| Sep 17, 2024 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | 0.03% | 1,552 |
| Sep 16, 2024 | 11.33 | 11.34 | 11.33 | 11.33 | 11.33 | 0.18% | 37,920 |
| Sep 13, 2024 | 11.32 | 11.33 | 11.31 | 11.31 | 11.31 | 0.18% | 2,498 |
| Sep 12, 2024 | 11.30 | 11.32 | 11.28 | 11.29 | 11.29 | -0.09% | 189,862 |
| Sep 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.26% | 577 |
| Sep 10, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 2,075 |
| Sep 9, 2024 | 11.87 | 11.87 | 11.30 | 11.32 | 11.32 | -0.09% | 4,805 |
| Sep 6, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 0.09% | 76,031 |
| Sep 5, 2024 | 11.28 | 11.32 | 11.28 | 11.32 | 11.32 | 0.35% | 67,885 |
| Sep 4, 2024 | 11.31 | 11.32 | 11.28 | 11.28 | 11.28 | -0.27% | 2,208 |
| Sep 3, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 5 |
| Aug 30, 2024 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 0.35% | 804 |
| Aug 29, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 330 |
| Aug 28, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% | 234 |
| Aug 27, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 7 |
| Aug 26, 2024 | 11.29 | 11.30 | 11.29 | 11.29 | 11.29 | 0.18% | 1,834 |
| Aug 23, 2024 | 11.25 | 11.27 | 11.24 | 11.27 | 11.27 | -0.27% | 378 |
| Aug 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 72 |
| Aug 21, 2024 | 11.27 | 11.30 | 11.25 | 11.30 | 11.30 | 0.27% | 4,755 |
| Aug 20, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% | 475 |
| Aug 19, 2024 | 11.25 | 11.30 | 11.24 | 11.29 | 11.29 | 0.09% | 2,311 |
| Aug 16, 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 0.36% | 2,389 |
| Aug 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% | 165 |
| Aug 14, 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | - | 7,298 |
| Aug 13, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.40% | 118 |
| Aug 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 63 |
| Aug 9, 2024 | 11.25 | 11.30 | 11.24 | 11.30 | 11.30 | 0.04% | 7,270 |
| Aug 8, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 13 |
| Aug 7, 2024 | 11.25 | 11.30 | 11.25 | 11.29 | 11.29 | 0.44% | 3,015 |
| Aug 6, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Aug 5, 2024 | 11.27 | 11.30 | 11.24 | 11.24 | 11.24 | -0.18% | 4,550 |