Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.68	0.70	0.67	0.68	0.68	-2.86%	37,944
Jun 19, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	9,100
Jun 18, 2025	0.68	0.68	0.68	0.68	0.68	-2.86%	4,800
Jun 17, 2025	0.70	0.70	0.70	0.70	0.70	-	900
Jun 16, 2025	0.75	0.75	0.68	0.70	0.70	-5.41%	11,500
Jun 13, 2025	0.75	0.79	0.74	0.74	0.74	5.71%	111,400
Jun 12, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jun 11, 2025	0.68	0.74	0.68	0.70	0.70	1.45%	64,600
Jun 10, 2025	0.68	0.78	0.68	0.69	0.69	1.47%	17,500
Jun 9, 2025	0.68	0.72	0.68	0.68	0.68	-10.53%	22,100
Jun 6, 2025	0.69	0.78	0.69	0.76	0.76	10.14%	77,800
Jun 5, 2025	0.65	0.70	0.64	0.69	0.69	6.15%	123,100
Jun 4, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	32,000
Jun 3, 2025	0.56	0.65	0.55	0.63	0.63	6.78%	143,400
Jun 2, 2025	0.61	0.62	0.58	0.59	0.59	-1.67%	23,419
May 30, 2025	0.59	0.61	0.59	0.60	0.60	-3.23%	43,400
May 29, 2025	0.62	0.62	0.62	0.62	0.62	8.77%	715
May 28, 2025	0.55	0.57	0.53	0.57	0.57	7.55%	190,000
May 27, 2025	0.63	0.63	0.52	0.53	0.53	-17.19%	131,300
May 26, 2025	0.64	0.64	0.64	0.64	0.64	-	-
May 23, 2025	0.63	0.64	0.63	0.64	0.64	-	20,003
May 22, 2025	0.64	0.64	0.64	0.64	0.64	-	42,500
May 21, 2025	0.60	0.64	0.60	0.64	0.64	-1.54%	75,900
May 20, 2025	0.65	0.65	0.65	0.65	0.65	-	-
May 16, 2025	0.56	0.65	0.56	0.65	0.65	18.18%	41,501
May 15, 2025	0.54	0.55	0.52	0.55	0.55	-	42,800
May 14, 2025	0.58	0.58	0.53	0.55	0.55	-11.29%	5,000
May 13, 2025	0.63	0.63	0.62	0.62	0.62	1.64%	4,300
May 12, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	2,000
May 9, 2025	0.63	0.63	0.59	0.63	0.63	-4.55%	3,525
May 8, 2025	0.66	0.66	0.66	0.66	0.66	-	-
May 7, 2025	0.59	0.66	0.59	0.66	0.66	15.79%	16,840
May 6, 2025	0.58	0.59	0.56	0.57	0.57	1.79%	32,700
May 5, 2025	0.56	0.56	0.53	0.56	0.56	3.70%	20,818
May 2, 2025	0.54	0.54	0.54	0.54	0.54	5.88%	17,500
May 1, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Apr 30, 2025	0.51	0.51	0.51	0.51	0.51	-5.56%	4,539
Apr 29, 2025	0.54	0.54	0.54	0.54	0.54	5.88%	5,100
Apr 28, 2025	0.51	0.51	0.51	0.51	0.51	-	64,500
Apr 25, 2025	0.51	0.51	0.51	0.51	0.51	-	1,527
Apr 24, 2025	0.52	0.53	0.50	0.51	0.51	-1.92%	55,800
Apr 23, 2025	0.51	0.52	0.51	0.52	0.52	10.64%	222,800
Apr 22, 2025	0.59	0.60	0.47	0.47	0.47	-20.34%	189,500
Apr 21, 2025	0.58	0.59	0.58	0.59	0.59	3.51%	81,400
Apr 17, 2025	0.56	0.60	0.56	0.57	0.57	3.64%	111,700
Apr 16, 2025	0.60	0.60	0.55	0.55	0.55	-5.17%	64,800
Apr 15, 2025	0.55	0.62	0.55	0.58	0.58	-1.69%	44,200
Apr 14, 2025	0.62	0.62	0.59	0.59	0.59	-	70,600
Apr 11, 2025	0.57	0.64	0.57	0.59	0.59	1.72%	63,119
Apr 10, 2025	0.47	0.58	0.47	0.58	0.58	28.89%	124,643