Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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