Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.69	0.69	0.66	0.66	-	-1.76%	-
Feb 11, 2026	0.65	0.67	0.65	0.67	0.67	-5.07%	26,827
Feb 10, 2026	0.70	0.71	0.70	0.71	0.71	7.39%	2,607
Feb 9, 2026	0.66	0.66	0.64	0.66	0.66	3.80%	2,562
Feb 6, 2026	0.59	0.63	0.59	0.63	0.63	3.56%	3,000
Feb 5, 2026	0.62	0.62	0.61	0.61	0.61	1.01%	40,628
Feb 4, 2026	0.61	0.61	0.61	0.61	0.61	-9.83%	4,000
Feb 3, 2026	0.71	0.71	0.65	0.67	0.67	6.03%	14,160
Feb 2, 2026	0.61	0.67	0.61	0.63	0.63	6.29%	10,913
Jan 30, 2026	0.63	0.63	0.58	0.60	0.60	-11.70%	21,379
Jan 29, 2026	0.69	0.69	0.68	0.68	0.68	-5.87%	11,176
Jan 28, 2026	0.65	0.72	0.65	0.72	0.72	14.80%	60,748
Jan 27, 2026	0.63	0.63	0.62	0.63	0.63	-3.12%	38,458
Jan 26, 2026	0.69	0.69	0.64	0.65	0.65	1.91%	33,488
Jan 23, 2026	0.62	0.68	0.61	0.63	0.63	2.73%	19,987
Jan 22, 2026	0.61	0.64	0.61	0.62	0.62	0.83%	109,437
Jan 21, 2026	0.61	0.62	0.61	0.61	0.61	0.69%	12,452
Jan 20, 2026	0.57	0.61	0.56	0.61	0.61	16.64%	11,526
Jan 16, 2026	0.54	0.54	0.51	0.52	0.52	-3.29%	18,324
Jan 15, 2026	0.52	0.54	0.52	0.54	0.54	-0.37%	9,471
Jan 14, 2026	0.54	0.54	0.54	0.54	0.54	-	185
Jan 13, 2026	0.56	0.56	0.52	0.54	0.54	-4.93%	24,965
Jan 12, 2026	0.57	0.58	0.57	0.57	0.57	2.71%	20,366
Jan 9, 2026	0.56	0.56	0.55	0.55	0.55	0.93%	5,510
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	1.28%	5,000
Jan 7, 2026	0.56	0.56	0.54	0.54	0.54	0.28%	10,335
Jan 6, 2026	0.54	0.54	0.52	0.54	0.54	-0.79%	34,450
Jan 5, 2026	0.52	0.54	0.52	0.54	0.54	9.35%	10,312
Jan 2, 2026	0.53	0.53	0.50	0.50	0.50	-5.04%	385
Dec 31, 2025	0.54	0.54	0.52	0.52	0.52	1.79%	8,468
Dec 30, 2025	0.52	0.53	0.51	0.51	0.51	2.90%	9,387
Dec 29, 2025	0.47	0.50	0.47	0.50	0.50	-5.98%	85,622
Dec 26, 2025	0.53	0.53	0.52	0.53	0.53	4.27%	2,496
Dec 24, 2025	0.50	0.51	0.49	0.51	0.51	-1.92%	10,588
Dec 23, 2025	0.56	0.56	0.52	0.52	0.52	-5.64%	48,748
Dec 22, 2025	0.53	0.58	0.53	0.55	0.55	3.07%	55,412
Dec 19, 2025	0.46	0.53	0.46	0.53	0.53	6.41%	23,376
Dec 18, 2025	0.51	0.51	0.50	0.50	0.50	-1.47%	4,513
Dec 17, 2025	0.51	0.51	0.43	0.51	0.51	2.14%	188,200
Dec 16, 2025	0.49	0.51	0.49	0.50	0.50	1.90%	7,401
Dec 15, 2025	0.55	0.55	0.49	0.49	0.49	-13.81%	60,784
Dec 12, 2025	0.55	0.59	0.55	0.57	0.57	-0.96%	21,702
Dec 11, 2025	0.58	0.58	0.54	0.57	0.57	0.35%	43,120
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-3.87%	5,075
Dec 9, 2025	0.61	0.62	0.58	0.60	0.60	-3.06%	98,246
Dec 8, 2025	0.61	0.61	0.61	0.61	0.61	1.40%	5,980
Dec 5, 2025	0.59	0.63	0.59	0.61	0.61	-1.22%	22,567
Dec 4, 2025	0.61	0.61	0.61	0.61	0.61	-0.24%	4,725
Dec 2, 2025	0.60	0.62	0.60	0.61	0.61	0.03%	2,752
Dec 1, 2025	0.63	0.63	0.61	0.61	0.61	-1.29%	6,150