Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.86	0.94	0.86	0.94	-	9.30%	130,404
Feb 6, 2026	0.83	0.90	0.83	0.86	0.86	4.88%	65,933
Feb 5, 2026	0.84	0.88	0.82	0.82	0.82	-4.65%	88,865
Feb 4, 2026	0.92	0.94	0.80	0.86	0.86	-6.52%	120,000
Feb 3, 2026	0.90	0.93	0.88	0.92	0.92	2.22%	167,107
Feb 2, 2026	0.82	0.92	0.82	0.90	0.90	11.11%	193,895
Jan 30, 2026	0.87	0.87	0.78	0.81	0.81	-7.95%	232,266
Jan 29, 2026	0.95	0.95	0.88	0.88	0.88	-7.37%	125,454
Jan 28, 2026	0.86	0.95	0.86	0.95	0.95	11.76%	301,500
Jan 27, 2026	0.90	0.90	0.84	0.85	0.85	-4.49%	76,712
Jan 26, 2026	0.93	0.93	0.87	0.89	0.89	-4.30%	114,965
Jan 23, 2026	0.84	0.94	0.82	0.93	0.93	13.41%	246,255
Jan 22, 2026	0.84	0.87	0.82	0.82	0.82	-1.20%	251,887
Jan 21, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	43,065
Jan 20, 2026	0.79	0.87	0.78	0.86	0.86	10.26%	323,384
Jan 19, 2026	0.76	0.79	0.76	0.78	0.78	5.41%	90,700
Jan 16, 2026	0.74	0.74	0.70	0.74	0.74	-1.33%	20,065
Jan 15, 2026	0.75	0.75	0.74	0.75	0.75	-	59,340
Jan 14, 2026	0.75	0.77	0.75	0.75	0.75	-	30,000
Jan 13, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	29,412
Jan 12, 2026	0.80	0.80	0.77	0.78	0.78	-	37,716
Jan 9, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	10,068
Jan 8, 2026	0.77	0.80	0.75	0.80	0.80	8.11%	56,560
Jan 7, 2026	0.73	0.74	0.73	0.74	0.74	-	5,017
Jan 6, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	53,202
Jan 5, 2026	0.73	0.74	0.72	0.73	0.73	6.57%	15,021
Jan 2, 2026	0.70	0.70	0.67	0.69	0.69	-3.52%	12,001
Dec 31, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	22,751
Dec 30, 2025	0.70	0.71	0.70	0.70	0.70	2.94%	30,734
Dec 29, 2025	0.68	0.70	0.63	0.68	0.68	-1.45%	82,222
Dec 24, 2025	0.70	0.70	0.67	0.69	0.69	-6.76%	52,210
Dec 23, 2025	0.76	0.76	0.72	0.74	0.74	-2.63%	19,325
Dec 22, 2025	0.77	0.78	0.76	0.76	0.76	4.11%	56,404
Dec 19, 2025	0.70	0.73	0.70	0.73	0.73	1.39%	15,801
Dec 17, 2025	0.70	0.72	0.56	0.72	0.72	4.35%	233,031
Dec 16, 2025	0.65	0.74	0.65	0.69	0.69	2.99%	29,913
Dec 15, 2025	0.74	0.76	0.65	0.67	0.67	-17.28%	221,518
Dec 12, 2025	0.85	0.85	0.80	0.81	0.81	3.85%	13,610
Dec 11, 2025	0.78	0.78	0.72	0.78	0.78	-2.50%	55,100
Dec 10, 2025	0.81	0.81	0.80	0.80	0.80	-3.61%	26,551
Dec 9, 2025	0.86	0.86	0.81	0.83	0.83	-3.49%	78,500
Dec 8, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	8,002
Dec 5, 2025	0.83	0.87	0.83	0.85	0.85	2.41%	13,800
Dec 4, 2025	0.86	0.87	0.83	0.83	0.83	1.22%	12,600
Dec 3, 2025	0.86	0.86	0.82	0.82	0.82	-2.38%	2,650
Dec 2, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	3,519
Dec 1, 2025	0.89	0.89	0.85	0.85	0.85	-1.16%	15,358
Nov 28, 2025	0.83	0.87	0.83	0.86	0.86	4.88%	97,800
Nov 27, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	500
Nov 26, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	16,315