Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	0.59	0.60	0.59	0.60	0.60	5.26%	4,500
May 6, 2025	0.58	0.59	0.56	0.57	0.57	1.79%	32,655
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
Apr 9, 2025	0.41	0.45	0.41	0.45	0.45	-2.17%	31,640
Apr 8, 2025	0.45	0.46	0.45	0.46	0.46	15.00%	148,105
Apr 7, 2025	0.41	0.41	0.40	0.40	0.40	-	30,000
Apr 4, 2025	0.40	0.42	0.40	0.40	0.40	-	60,000
Apr 3, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	46,000
Apr 2, 2025	0.38	0.42	0.37	0.42	0.42	9.21%	183,025
Apr 1, 2025	0.38	0.39	0.38	0.38	0.38	-5.00%	27,000
Mar 31, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	31,500
Mar 28, 2025	0.35	0.41	0.35	0.41	0.41	13.89%	2,045,700
Mar 27, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	36,504
Mar 26, 2025	0.35	0.37	0.35	0.37	0.37	7.35%	111,041
Mar 25, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	40,000
Mar 24, 2025	0.35	0.35	0.35	0.35	0.35	-9.21%	1,125
Mar 21, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	32,000
Mar 20, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	41,200
Mar 19, 2025	0.35	0.35	0.35	0.35	0.35	2.99%	18,100
Mar 18, 2025	0.34	0.34	0.34	0.34	0.34	-	15,000
Mar 17, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	2,500
Mar 14, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	12,403
Mar 13, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 12, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	3,000
Mar 11, 2025	0.31	0.31	0.31	0.31	0.31	-	37,005
Mar 10, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	37,005
Mar 7, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 6, 2025	0.25	0.30	0.25	0.30	0.30	17.65%	37,525
Mar 5, 2025	0.28	0.28	0.24	0.26	0.26	-12.07%	25,500
Mar 4, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 3, 2025	0.29	0.29	0.29	0.29	0.29	-	20,000
Feb 28, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Feb 27, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Feb 26, 2025	0.29	0.29	0.29	0.29	0.29	-	12,917