Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	36,500
Mar 19, 2026	0.60	0.69	0.59	0.61	0.61	-7.58%	28,159
Mar 18, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	38,250
Mar 17, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	8,602
Mar 16, 2026	0.75	0.75	0.67	0.70	0.70	-7.89%	134,754
Mar 13, 2026	0.79	0.79	0.71	0.76	0.76	-3.80%	44,975
Mar 12, 2026	0.82	0.83	0.79	0.79	0.79	-2.47%	23,709
Mar 11, 2026	0.81	0.81	0.81	0.81	0.81	-	900
Mar 10, 2026	0.78	0.81	0.78	0.81	0.81	3.85%	13,426
Mar 9, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	59,200
Mar 6, 2026	0.78	0.81	0.71	0.81	0.81	2.53%	156,075
Mar 5, 2026	0.84	0.84	0.78	0.79	0.79	-3.66%	99,188
Mar 4, 2026	0.85	0.85	0.80	0.82	0.82	-2.38%	35,483
Mar 3, 2026	0.86	0.86	0.82	0.84	0.84	-2.33%	17,821
Mar 2, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	25,953
Feb 27, 2026	0.83	0.90	0.83	0.88	0.88	10.00%	175,770
Feb 26, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	56,226
Feb 25, 2026	0.87	0.88	0.84	0.84	0.84	-3.45%	86,435
Feb 24, 2026	0.88	0.89	0.87	0.87	0.87	-3.33%	43,100
Feb 23, 2026	0.85	0.90	0.85	0.90	0.90	9.76%	59,204
Feb 20, 2026	0.83	0.85	0.82	0.82	0.82	-2.38%	67,310
Feb 19, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	52,995
Feb 18, 2026	0.83	0.84	0.82	0.83	0.83	-2.35%	37,500
Feb 17, 2026	0.83	0.85	0.82	0.85	0.85	-4.49%	35,975
Feb 13, 2026	0.90	0.92	0.84	0.89	0.89	2.30%	192,551
Feb 12, 2026	0.92	0.95	0.87	0.87	0.87	-3.33%	289,213
Feb 11, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	56,273
Feb 10, 2026	0.91	0.96	0.91	0.93	0.93	2.20%	100,061
Feb 9, 2026	0.86	0.94	0.86	0.91	0.91	5.81%	231,904
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