Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	6,106
Oct 26, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	11,910
Oct 23, 2026	0.60	0.61	0.59	0.61	0.61	-	4,501
Oct 22, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	8,104
Oct 21, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	26,000
Oct 20, 2026	0.65	0.65	0.64	0.64	0.64	-4.48%	7,700
Oct 19, 2026	0.66	0.67	0.66	0.67	0.67	-	10,000
Oct 16, 2026	0.64	0.69	0.64	0.67	0.67	6.35%	24,258
Oct 15, 2026	0.60	0.63	0.60	0.63	0.63	6.78%	11,500
Oct 14, 2026	0.64	0.64	0.58	0.59	0.59	-7.81%	63,867
Oct 13, 2026	0.66	0.66	0.64	0.64	0.64	-	5,163
Oct 9, 2026	0.64	0.64	0.64	0.64	0.64	-	23,863
Oct 8, 2026	0.64	0.65	0.64	0.64	0.64	1.59%	13,509
Oct 7, 2026	0.65	0.65	0.63	0.63	0.63	-4.55%	42,968
Oct 6, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	49,190
Oct 5, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	32,142
Oct 2, 2026	0.79	0.79	0.72	0.72	0.72	-6.49%	63,463
Oct 1, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	11,733
Sep 30, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	40,110
Sep 29, 2026	0.81	0.82	0.80	0.81	0.81	-	32,500
Sep 28, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	13,000
Sep 25, 2026	0.87	0.87	0.83	0.83	0.83	-5.68%	25,801
Sep 24, 2026	0.90	0.91	0.88	0.88	0.88	-4.35%	34,700
Sep 23, 2026	0.86	0.92	0.85	0.92	0.92	4.55%	138,681
Sep 22, 2026	0.89	0.89	0.86	0.88	0.88	-2.22%	28,335
Sep 21, 2026	0.83	0.90	0.83	0.90	0.90	7.14%	40,173
Sep 18, 2026	0.87	0.87	0.83	0.84	0.84	-	40,500
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