Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.82	0.87	0.80	0.84	0.84	2.44%	54,000
Sep 16, 2026	0.84	0.87	0.82	0.82	0.82	-2.38%	41,101
Sep 15, 2026	0.85	0.86	0.80	0.84	0.84	-1.18%	100,500
Sep 14, 2026	0.82	0.87	0.80	0.85	0.85	3.66%	187,164
Sep 11, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	88,150
Sep 10, 2026	0.88	0.88	0.83	0.83	0.83	-2.35%	63,013
Sep 9, 2026	0.91	0.91	0.84	0.85	0.85	-3.41%	85,225
Sep 8, 2026	0.85	0.92	0.84	0.88	0.88	4.76%	133,649
Sep 4, 2026	0.87	0.90	0.84	0.84	0.84	-4.55%	108,900
Sep 3, 2026	0.94	0.94	0.87	0.88	0.88	-7.37%	105,069
Sep 2, 2026	0.87	0.96	0.87	0.95	0.95	6.74%	128,293
Sep 1, 2026	0.84	0.89	0.84	0.89	0.89	-1.11%	39,500
Aug 31, 2026	0.80	0.95	0.77	0.90	0.90	5.88%	323,035
Aug 28, 2026	0.81	0.87	0.80	0.85	0.85	-	123,200
Aug 27, 2026	0.85	0.90	0.84	0.85	0.85	-	185,421
Aug 26, 2026	0.80	0.85	0.77	0.85	0.85	7.59%	414,099
Aug 25, 2026	0.74	0.80	0.72	0.79	0.79	5.33%	116,125
Aug 24, 2026	0.77	0.77	0.69	0.75	0.75	-6.25%	224,606
Aug 21, 2026	0.74	0.84	0.73	0.80	0.80	8.11%	440,731
Aug 20, 2026	0.68	0.74	0.68	0.74	0.74	7.25%	90,010
Aug 19, 2026	0.67	0.70	0.67	0.69	0.69	1.47%	37,100
Aug 18, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	3,000
Aug 17, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	4,648
Aug 14, 2026	0.66	0.72	0.66	0.70	0.70	9.37%	67,417
Aug 13, 2026	0.65	0.65	0.64	0.64	0.64	-4.48%	28,534
Aug 12, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	13,000
Aug 11, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	14,508
Aug 10, 2026	0.66	0.72	0.65	0.68	0.68	1.49%	55,401
Aug 7, 2026	0.64	0.71	0.64	0.67	0.67	11.67%	192,093
Aug 6, 2026	0.63	0.64	0.60	0.60	0.60	-9.09%	77,483
Aug 5, 2026	0.64	0.68	0.64	0.66	0.66	6.45%	42,500
Aug 4, 2026	0.62	0.62	0.58	0.62	0.62	-	51,459
Jul 31, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	22,000
Jul 30, 2026	0.63	0.63	0.63	0.63	0.63	-	3,029
Jul 29, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	1,010
Jul 28, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	27,053
Jul 27, 2026	0.63	0.64	0.63	0.63	0.63	-4.55%	18,500
Jul 24, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	28,000
Jul 23, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	15,429
Jul 22, 2026	0.68	0.69	0.68	0.69	0.69	2.99%	11,500
Jul 21, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	35,509
Jul 20, 2026	0.65	0.66	0.65	0.66	0.66	3.13%	11,501
Jul 17, 2026	0.65	0.68	0.64	0.64	0.64	-1.54%	9,500
Jul 16, 2026	0.66	0.69	0.63	0.65	0.65	-2.99%	207,302
Jul 15, 2026	0.66	0.67	0.66	0.67	0.67	-	84,537
Jul 14, 2026	0.64	0.67	0.63	0.67	0.67	-	25,700
Jul 13, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	11,175
Jul 10, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	10,500
Jul 9, 2026	0.69	0.71	0.69	0.71	0.71	1.43%	15,060
Jul 8, 2026	0.72	0.72	0.70	0.70	0.70	-5.41%	17,000