Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.70	0.73	0.70	0.73	0.73	1.39%	15,801
Dec 17, 2025	0.70	0.72	0.56	0.72	0.72	4.35%	233,031
Dec 16, 2025	0.65	0.74	0.65	0.69	0.69	2.99%	29,913
Dec 15, 2025	0.74	0.76	0.65	0.67	0.67	-17.28%	221,518
Dec 12, 2025	0.85	0.85	0.80	0.81	0.81	3.85%	13,610
Dec 11, 2025	0.78	0.78	0.72	0.78	0.78	-2.50%	55,100
Dec 10, 2025	0.81	0.81	0.80	0.80	0.80	-3.61%	26,551
Dec 9, 2025	0.86	0.86	0.81	0.83	0.83	-3.49%	78,500
Dec 8, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	8,002
Dec 5, 2025	0.83	0.87	0.83	0.85	0.85	2.41%	13,800
Dec 4, 2025	0.86	0.87	0.83	0.83	0.83	1.22%	12,600
Dec 3, 2025	0.86	0.86	0.82	0.82	0.82	-2.38%	2,650
Dec 2, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	3,519
Dec 1, 2025	0.89	0.89	0.85	0.85	0.85	-1.16%	15,358
Nov 28, 2025	0.83	0.87	0.83	0.86	0.86	4.88%	97,800
Nov 27, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	500
Nov 26, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	16,315
Nov 25, 2025	0.81	0.82	0.80	0.82	0.82	5.13%	20,800
Nov 24, 2025	0.78	0.82	0.78	0.78	0.78	-6.02%	7,626
Nov 21, 2025	0.84	0.84	0.82	0.83	0.83	-2.35%	4,540
Nov 20, 2025	0.82	0.86	0.82	0.85	0.85	4.94%	46,700
Nov 19, 2025	0.77	0.82	0.76	0.81	0.81	5.19%	47,361
Nov 18, 2025	0.78	0.78	0.76	0.77	0.77	-2.53%	19,211
Nov 17, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	1,030
Nov 14, 2025	0.81	0.82	0.78	0.80	0.80	-2.44%	19,217
Nov 13, 2025	0.85	0.87	0.81	0.82	0.82	-2.38%	52,325
Nov 12, 2025	0.79	0.88	0.79	0.84	0.84	10.53%	106,566
Nov 11, 2025	0.84	0.84	0.76	0.76	0.76	-9.52%	34,900
Nov 10, 2025	0.82	0.87	0.82	0.84	0.84	2.44%	23,000
Nov 7, 2025	0.85	0.85	0.78	0.82	0.82	3.80%	6,088
Nov 6, 2025	0.85	0.85	0.78	0.79	0.79	-5.95%	106,731
Nov 5, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	9,000
Nov 4, 2025	0.91	0.91	0.86	0.86	0.86	-5.49%	27,122
Nov 3, 2025	0.91	0.94	0.91	0.91	0.91	5.81%	41,480
Oct 31, 2025	0.94	0.97	0.86	0.86	0.86	-9.47%	95,020
Oct 30, 2025	0.94	0.95	0.94	0.95	0.95	-1.04%	34,925
Oct 29, 2025	1.01	1.01	0.96	0.96	0.96	-7.69%	52,963
Oct 28, 2025	0.98	1.04	0.96	1.04	1.04	2.97%	25,206
Oct 27, 2025	1.12	1.16	1.01	1.01	1.01	-9.82%	32,460
Oct 24, 2025	0.99	1.12	0.99	1.12	1.12	9.80%	51,450
Oct 23, 2025	1.01	1.02	1.01	1.02	1.02	-	20,642
Oct 22, 2025	1.08	1.08	1.00	1.02	1.02	-4.67%	18,310
Oct 21, 2025	1.00	1.11	1.00	1.07	1.07	-7.76%	37,346
Oct 20, 2025	1.10	1.17	1.10	1.16	1.16	-0.85%	57,273
Oct 17, 2025	1.11	1.17	0.97	1.17	1.17	8.33%	86,798
Oct 16, 2025	1.09	1.15	1.08	1.08	1.08	-1.82%	43,936
Oct 15, 2025	1.13	1.15	1.05	1.10	1.10	-	27,724
Oct 14, 2025	1.03	1.10	1.02	1.10	1.10	1.85%	74,886
Oct 10, 2025	1.08	1.10	1.04	1.08	1.08	5.88%	17,766
Oct 9, 2025	1.12	1.15	1.02	1.02	1.02	-8.93%	53,312