Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.63	0.68	0.63	0.66	0.66	10.00%	103,848
May 29, 2026	0.61	0.64	0.60	0.60	0.60	1.69%	57,600
May 28, 2026	0.64	0.64	0.58	0.59	0.59	-6.35%	52,405
May 27, 2026	0.63	0.69	0.63	0.63	0.63	1.61%	112,089
May 26, 2026	0.62	0.63	0.62	0.62	0.62	1.64%	15,094
May 25, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	10,624
May 22, 2026	0.60	0.60	0.59	0.59	0.59	3.51%	6,209
May 21, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	9,404
May 20, 2026	0.59	0.59	0.55	0.58	0.58	-1.69%	27,000
May 19, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	41,290
May 15, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	20,200
May 14, 2026	0.65	0.66	0.63	0.63	0.63	-1.56%	58,500
May 13, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	98,200
May 12, 2026	0.62	0.65	0.61	0.63	0.63	3.28%	83,705
May 11, 2026	0.62	0.62	0.60	0.61	0.61	-	54,300
May 8, 2026	0.61	0.63	0.60	0.61	0.61	1.67%	83,251
May 7, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	13,000
May 6, 2026	0.60	0.65	0.58	0.63	0.63	6.78%	140,900
May 5, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	24,642
May 4, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	99,104
May 1, 2026	0.56	0.56	0.55	0.56	0.56	-	7,730
Apr 30, 2026	0.59	0.59	0.55	0.56	0.56	-1.75%	256,061
Apr 29, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	95,750
Apr 28, 2026	0.65	0.65	0.60	0.62	0.62	-7.46%	65,700
Apr 27, 2026	0.71	0.71	0.67	0.67	0.67	-2.90%	19,473
Apr 24, 2026	0.66	0.73	0.66	0.69	0.69	6.15%	72,095
Apr 22, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	53,384
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