Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	20,000
Sep 10, 2025	0.82	0.87	0.81	0.81	0.81	1.25%	78,500
Sep 9, 2025	0.75	0.83	0.75	0.80	0.80	6.67%	44,600
Sep 8, 2025	0.75	0.75	0.75	0.75	0.75	-6.25%	79,406
Sep 5, 2025	0.75	0.84	0.73	0.80	0.80	-	73,400
Sep 4, 2025	0.81	0.81	0.72	0.80	0.80	-1.23%	19,521
Sep 3, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	1,100
Sep 2, 2025	0.83	0.84	0.80	0.80	0.80	2.56%	13,001
Aug 29, 2025	0.82	0.82	0.78	0.78	0.78	-4.88%	9,900
Aug 28, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	2,000
Aug 27, 2025	0.85	0.86	0.81	0.81	0.81	3.85%	22,026
Aug 26, 2025	0.80	0.85	0.78	0.78	0.78	-8.24%	33,001
Aug 25, 2025	0.85	0.85	0.85	0.85	0.85	-	1,100
Aug 22, 2025	0.76	0.87	0.72	0.85	0.85	10.39%	157,800
Aug 21, 2025	0.63	0.77	0.63	0.77	0.77	10.00%	54,930
Aug 20, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	9,000
Aug 19, 2025	0.75	0.77	0.72	0.72	0.72	-6.49%	8,110
Aug 18, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 15, 2025	0.76	0.78	0.76	0.77	0.77	2.67%	17,800
Aug 14, 2025	0.79	0.81	0.75	0.75	0.75	-7.41%	83,200
Aug 13, 2025	0.78	0.81	0.74	0.81	0.81	2.53%	75,400
Aug 12, 2025	0.73	0.79	0.70	0.79	0.79	8.22%	90,938
Aug 11, 2025	0.65	0.73	0.65	0.73	0.73	4.29%	22,536
Aug 8, 2025	0.56	0.70	0.56	0.70	0.70	14.75%	14,900
Aug 7, 2025	0.61	0.61	0.61	0.61	0.61	-	2,800
Aug 6, 2025	0.61	0.61	0.58	0.61	0.61	1.67%	38,200
Aug 5, 2025	0.53	0.60	0.53	0.60	0.60	15.38%	39,746
Aug 1, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 31, 2025	0.53	0.53	0.52	0.52	0.52	-	11,000
Jul 30, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	6,015
Jul 29, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jul 28, 2025	0.53	0.53	0.53	0.53	0.53	-	500
Jul 25, 2025	0.55	0.55	0.51	0.53	0.53	-1.85%	24,900
Jul 24, 2025	0.52	0.54	0.52	0.54	0.54	3.85%	15,000
Jul 23, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 22, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	4,000
Jul 21, 2025	0.56	0.56	0.52	0.53	0.53	-3.64%	38,100
Jul 18, 2025	0.55	0.55	0.55	0.55	0.55	5.77%	3,000
Jul 17, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 16, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 15, 2025	0.53	0.53	0.52	0.52	0.52	-5.45%	14,202
Jul 14, 2025	0.61	0.61	0.55	0.55	0.55	-8.33%	11,900
Jul 11, 2025	0.59	0.60	0.59	0.60	0.60	7.14%	2,001
Jul 10, 2025	0.58	0.58	0.56	0.56	0.56	-8.20%	2,000
Jul 9, 2025	0.61	0.61	0.61	0.61	0.61	7.02%	7,000
Jul 8, 2025	0.63	0.63	0.50	0.57	0.57	-8.06%	164,400
Jul 7, 2025	0.66	0.66	0.62	0.62	0.62	-4.62%	8,500
Jul 4, 2025	0.60	0.65	0.59	0.65	0.65	-7.14%	10,100
Jul 3, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 2, 2025	0.70	0.70	0.70	0.70	0.70	6.06%	1,500