Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.52	0.52	0.52	0.52	0.52	-	50
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
Apr 30, 2025	0.38	0.38	0.35	0.35	0.35	-8.21%	7,500
Apr 29, 2025	0.38	0.39	0.38	0.39	0.39	2.39%	30,200
Apr 28, 2025	0.36	0.38	0.35	0.38	0.38	4.30%	7,501
Apr 25, 2025	0.36	0.36	0.36	0.36	0.36	3.00%	456
Apr 24, 2025	0.37	0.38	0.34	0.35	0.35	-3.87%	40,282
Apr 23, 2025	0.36	0.36	0.36	0.36	0.36	-4.19%	275
Apr 22, 2025	0.43	0.43	0.36	0.38	0.38	-11.63%	36,387
Apr 21, 2025	0.40	0.43	0.40	0.43	0.43	4.38%	8,703
Apr 17, 2025	0.41	0.41	0.41	0.41	0.41	3.19%	1,867
Apr 16, 2025	0.44	0.44	0.40	0.40	0.40	-6.29%	23,581
Apr 15, 2025	0.42	0.43	0.42	0.43	0.43	-5.33%	21,633
Apr 14, 2025	0.45	0.45	0.42	0.45	0.45	4.41%	26,382
Apr 11, 2025	0.41	0.47	0.41	0.43	0.43	9.95%	52,429
Apr 10, 2025	0.34	0.40	0.28	0.39	0.39	20.99%	68,150
Apr 9, 2025	0.33	0.33	0.31	0.32	0.32	-3.57%	7,008
Apr 8, 2025	0.32	0.34	0.32	0.34	0.34	8.55%	10,132
Apr 7, 2025	0.29	0.31	0.28	0.31	0.31	12.31%	13,718
Apr 4, 2025	0.29	0.30	0.28	0.28	0.28	-2.13%	42,527
Apr 3, 2025	0.28	0.28	0.28	0.28	0.28	-2.90%	2,450