Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.43	0.43	0.40	0.40	0.40	-9.31%	14,151
Jul 11, 2025	0.41	0.45	0.41	0.44	0.44	5.01%	4,289
Jul 10, 2025	0.41	0.42	0.41	0.42	0.42	-1.06%	28,068
Jul 9, 2025	0.42	0.42	0.42	0.42	0.42	-	125
Jul 8, 2025	0.41	0.42	0.40	0.42	0.42	-7.33%	12,500
Jul 7, 2025	0.52	0.52	0.46	0.46	0.46	-10.02%	7,707
Jul 3, 2025	0.51	0.51	0.51	0.51	0.51	-	11
Jul 2, 2025	0.50	0.52	0.50	0.51	0.51	1.82%	5,252
Jul 1, 2025	0.51	0.53	0.50	0.50	0.50	3.19%	24,276
Jun 30, 2025	0.49	0.49	0.47	0.48	0.48	1.58%	3,366
Jun 27, 2025	0.48	0.48	0.48	0.48	0.48	-1.44%	350
Jun 26, 2025	0.49	0.49	0.48	0.48	0.48	-0.77%	600
Jun 25, 2025	0.49	0.49	0.49	0.49	0.49	-8.82%	1,037
Jun 24, 2025	0.53	0.53	0.53	0.53	0.53	-	13
Jun 23, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 20, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 18, 2025	0.53	0.53	0.53	0.53	0.53	-	129
Jun 17, 2025	0.54	0.54	0.53	0.53	0.53	2.94%	10,500
Jun 16, 2025	0.56	0.56	0.49	0.52	0.52	-0.12%	9,859
Jun 13, 2025	0.52	0.52	0.52	0.52	0.52	-	12
Jun 12, 2025	0.52	0.52	0.52	0.52	0.52	-	50
Jun 11, 2025	0.49	0.56	0.49	0.52	0.52	2.04%	87,546
Jun 10, 2025	0.50	0.58	0.50	0.51	0.51	0.46%	60,594
Jun 9, 2025	0.52	0.53	0.49	0.51	0.51	-7.23%	12,500
Jun 6, 2025	0.51	0.56	0.50	0.55	0.55	9.91%	58,145
Jun 5, 2025	0.40	0.51	0.40	0.50	0.50	17.97%	52,301
Jun 4, 2025	0.42	0.42	0.42	0.42	0.42	-	17
Jun 3, 2025	0.40	0.46	0.39	0.42	0.42	-6.27%	190,652
Jun 2, 2025	0.47	0.47	0.45	0.45	0.45	0.03%	10,382
May 30, 2025	0.38	0.45	0.38	0.45	0.45	7.14%	60,724
May 29, 2025	0.42	0.42	0.42	0.42	0.42	7.69%	291
May 28, 2025	0.41	0.41	0.38	0.39	0.39	0.86%	6,375
May 27, 2025	0.49	0.49	0.39	0.39	0.39	-16.28%	28,223
May 23, 2025	0.46	0.46	0.46	0.46	0.46	-	5,142
May 22, 2025	0.47	0.47	0.46	0.46	0.46	0.20%	105,000
May 21, 2025	0.46	0.47	0.44	0.46	0.46	12.77%	35,313
May 20, 2025	0.41	0.41	0.41	0.41	0.41	7.58%	1,300
May 19, 2025	0.38	0.38	0.38	0.38	0.38	-	75
May 16, 2025	0.38	0.45	0.38	0.38	0.38	-3.77%	114,694
May 15, 2025	0.41	0.41	0.38	0.39	0.39	-5.98%	4,122
May 14, 2025	0.42	0.42	0.42	0.42	0.42	-6.42%	5,000
May 13, 2025	0.45	0.45	0.45	0.45	0.45	4.98%	245
May 12, 2025	0.42	0.43	0.42	0.43	0.43	-0.62%	5,406
May 9, 2025	0.43	0.43	0.42	0.43	0.43	-1.41%	1,275
May 8, 2025	0.44	0.44	0.43	0.44	0.44	-5.46%	7,350
May 7, 2025	0.43	0.48	0.41	0.46	0.46	10.09%	16,626
May 6, 2025	0.40	0.42	0.40	0.42	0.42	4.71%	28,929
May 5, 2025	0.41	0.41	0.39	0.40	0.40	2.65%	3,855
May 2, 2025	0.39	0.39	0.39	0.39	0.39	9.86%	553
May 1, 2025	0.36	0.36	0.36	0.36	0.36	0.45%	4,020