Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.66	0.66	0.66	0.66	0.66	8.20%	500
Jun 27, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Jun 26, 2025	0.65	0.65	0.61	0.61	0.61	-7.58%	14,700
Jun 25, 2025	0.67	0.67	0.66	0.66	0.66	-2.94%	7,520
Jun 24, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 23, 2025	0.68	0.68	0.68	0.68	0.68	-	-
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