Fortun Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.22	0.24	0.21	0.21	0.21	0.90%	2,664
Jun 4, 2026	0.23	0.23	0.21	0.21	0.21	-11.72%	12,065
Jun 3, 2026	0.24	0.24	0.24	0.24	0.24	-0.83%	1,000
Jun 2, 2026	0.21	0.24	0.21	0.24	0.24	-	8,855
Jun 1, 2026	0.21	0.24	0.21	0.24	0.24	0.04%	2,468
May 29, 2026	0.23	0.24	0.23	0.24	0.24	4.30%	3,416
May 28, 2026	0.20	0.25	0.20	0.23	0.23	53.23%	27,925
May 27, 2026	0.17	0.17	0.15	0.15	0.15	-27.59%	26,000
May 26, 2026	0.20	0.21	0.20	0.21	0.21	3.65%	48,200
May 22, 2026	0.16	0.21	0.13	0.20	0.20	-	153,515
May 21, 2026	0.20	0.21	0.19	0.20	0.20	11.11%	23,199
May 20, 2026	0.16	0.18	0.16	0.18	0.18	-	60,967
May 19, 2026	0.16	0.19	0.16	0.18	0.18	-2.70%	73,467
May 18, 2026	0.26	0.26	0.14	0.19	0.19	-36.04%	505,777
May 15, 2026	0.26	0.29	0.26	0.29	0.29	3.30%	22,188
May 14, 2026	0.19	0.28	0.19	0.28	0.28	4.93%	23,623
May 13, 2026	0.28	0.28	0.21	0.27	0.27	2.63%	33,109
May 12, 2026	0.28	0.28	0.26	0.26	0.26	-7.11%	5,460
May 11, 2026	0.28	0.28	0.28	0.28	0.28	0.31%	2,150
May 8, 2026	0.28	0.28	0.28	0.28	0.28	1.28%	2,497
May 7, 2026	0.28	0.28	0.28	0.28	0.28	-13.93%	14,470
May 5, 2026	0.28	0.32	0.27	0.32	0.32	27.53%	125,763
May 4, 2026	0.29	0.30	0.25	0.25	0.25	-20.44%	3,688
May 1, 2026	0.31	0.35	0.31	0.32	0.32	-14.59%	3,250
Apr 30, 2026	0.31	0.37	0.25	0.37	0.37	5.55%	10,200
Apr 29, 2026	0.35	0.40	0.35	0.35	0.35	-0.09%	10,500
Apr 24, 2026	0.36	0.39	0.35	0.35	0.35	-10.11%	25,569
Apr 23, 2026	0.39	0.39	0.34	0.39	0.39	6.77%	16,369
Apr 22, 2026	0.36	0.37	0.36	0.37	0.37	-6.34%	3,800
Apr 21, 2026	0.37	0.39	0.37	0.39	0.39	-	2,650
Apr 20, 2026	0.42	0.42	0.36	0.39	0.39	0.83%	4,288
Apr 17, 2026	0.35	0.39	0.35	0.39	0.39	6.42%	6,741
Apr 16, 2026	0.35	0.40	0.35	0.36	0.36	-6.81%	2,300
Apr 13, 2026	0.35	0.40	0.35	0.39	0.39	-7.21%	12,963
Apr 8, 2026	0.39	0.42	0.39	0.42	0.42	-	2,803
Apr 7, 2026	0.35	0.45	0.35	0.42	0.42	-4.55%	13,890
Apr 6, 2026	0.32	0.44	0.32	0.44	0.44	-	4,584
Apr 1, 2026	0.44	0.45	0.44	0.44	0.44	7.37%	24,784
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	16.99%	2,509
Mar 30, 2026	0.35	0.40	0.35	0.35	0.35	-11.32%	7,663
Mar 27, 2026	0.35	0.40	0.35	0.40	0.40	-11.17%	10,000
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	15.02%	115
Mar 23, 2026	0.35	0.44	0.35	0.39	0.39	-6.99%	1,230
Mar 19, 2026	0.43	0.43	0.36	0.42	0.42	-12.49%	12,450
Mar 18, 2026	0.38	0.48	0.38	0.48	0.47	13.32%	36,747
Mar 17, 2026	0.42	0.45	0.38	0.42	0.42	-6.63%	20,047
Mar 16, 2026	0.40	0.45	0.40	0.45	0.45	28.29%	1,100
Mar 13, 2026	0.36	0.38	0.34	0.35	0.35	-7.68%	399,106
Mar 12, 2026	0.38	0.38	0.30	0.38	0.38	3.92%	115,310
Mar 11, 2026	0.38	0.38	0.30	0.36	0.36	-11.05%	39,600