Fortun Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.27	0.27	0.27	0.27	-	3.85%	2,490
Sep 24, 2026	0.29	0.30	0.26	0.26	0.26	-7.14%	135,000
Sep 23, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	19,714
Sep 22, 2026	0.27	0.30	0.27	0.30	0.30	20.00%	24,521
Sep 21, 2026	0.27	0.27	0.25	0.25	0.25	-7.41%	98,358
Sep 18, 2026	0.28	0.28	0.27	0.27	0.27	-0.04%	48,852
Sep 17, 2026	0.24	0.33	0.24	0.27	0.27	-3.48%	23,580
Sep 16, 2026	0.24	0.28	0.24	0.28	0.28	16.60%	13,780
Sep 15, 2026	0.26	0.29	0.22	0.24	0.24	6.46%	77,026
Sep 14, 2026	0.23	0.23	0.23	0.23	0.23	-4.50%	1,000
Sep 11, 2026	0.27	0.27	0.24	0.24	0.24	-1.64%	1,150
Sep 10, 2026	0.24	0.26	0.23	0.24	0.24	-17.21%	35,074
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	20.74%	263
Sep 8, 2026	0.24	0.24	0.24	0.24	0.24	-14.07%	13,000
Sep 3, 2026	0.28	0.28	0.28	0.28	0.28	0.68%	510
Sep 1, 2026	0.25	0.29	0.24	0.28	0.28	2.78%	52,725
Aug 31, 2026	0.22	0.27	0.21	0.27	0.27	1.92%	7,190
Aug 28, 2026	0.22	0.26	0.22	0.26	0.26	15.18%	8,361
Aug 27, 2026	0.26	0.26	0.23	0.23	0.23	-8.00%	78,397
Aug 26, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	30,000
Aug 25, 2026	0.27	0.27	0.25	0.27	0.27	-0.11%	9,840
Aug 24, 2026	0.30	0.30	0.27	0.27	0.27	-7.59%	4,685
Aug 19, 2026	0.30	0.30	0.29	0.29	0.29	-2.50%	3,143
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	1.04%	21,666
Aug 17, 2026	0.30	0.34	0.30	0.30	0.30	14.19%	24,499
Aug 14, 2026	0.30	0.30	0.26	0.26	0.26	-4.41%	26,796
Aug 13, 2026	0.27	0.27	0.27	0.27	0.27	-	3,000
Aug 12, 2026	0.29	0.29	0.27	0.27	0.27	-6.53%	32,666
Aug 11, 2026	0.29	0.29	0.29	0.29	0.29	0.31%	6,623
Aug 10, 2026	0.32	0.32	0.29	0.29	0.29	-14.70%	40,881
Aug 7, 2026	0.30	0.35	0.30	0.34	0.34	15.21%	41,098
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	-14.93%	6,500
Aug 5, 2026	0.32	0.35	0.29	0.35	0.35	18.61%	98,147
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	8.35%	4,000
Aug 3, 2026	0.28	0.28	0.25	0.27	0.27	17.34%	42,646
Jul 31, 2026	0.30	0.32	0.23	0.23	0.23	-23.30%	87,030
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	-6.54%	320
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	7.00%	1,195
Jul 28, 2026	0.31	0.31	0.30	0.30	0.30	-5.54%	2,000
Jul 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.06%	5,000
Jul 24, 2026	0.32	0.34	0.32	0.32	0.32	-2.73%	10,700
Jul 23, 2026	0.36	0.36	0.33	0.33	0.33	-19.62%	15,001
Jul 22, 2026	0.35	0.41	0.34	0.41	0.41	-6.69%	20,464
Jul 21, 2026	0.39	0.44	0.38	0.44	0.44	12.88%	38,000
Jul 20, 2026	0.37	0.39	0.37	0.39	0.39	5.35%	6,001
Jul 16, 2026	0.39	0.39	0.33	0.37	0.37	12.12%	8,203
Jul 15, 2026	0.35	0.35	0.32	0.33	0.33	-8.33%	16,500
Jul 14, 2026	0.36	0.36	0.36	0.36	0.36	2.68%	1,400
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-	1,200
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-2.61%	700