Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.71	0.71	0.64	0.64	0.64	-8.57%	38,300
Apr 20, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	5,061
Apr 17, 2026	0.66	0.73	0.65	0.71	0.71	7.58%	45,072
Apr 16, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	5,000
Apr 15, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	31,100
Apr 14, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	60,000
Apr 13, 2026	0.67	0.67	0.65	0.65	0.65	1.56%	17,120
Apr 8, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	31,627
Apr 7, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	14,000
Apr 6, 2026	0.66	0.66	0.65	0.65	0.65	-	11,029
Apr 2, 2026	0.64	0.66	0.64	0.65	0.65	-1.52%	35,362
Apr 1, 2026	0.63	0.68	0.63	0.66	0.66	10.00%	64,935
Mar 31, 2026	0.59	0.60	0.56	0.60	0.60	-	30,298
Mar 30, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	12,166
Mar 27, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	35,500
Mar 26, 2026	0.65	0.65	0.59	0.61	0.61	-3.17%	38,039
Mar 25, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	1,000
Mar 24, 2026	0.65	0.65	0.65	0.65	0.65	-	500
Mar 23, 2026	0.63	0.65	0.63	0.65	0.65	8.33%	12,000
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