Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.72	0.74	0.72	0.74	0.74	4.23%	88,000
Jul 6, 2026	0.74	0.74	0.70	0.71	0.71	-	32,842
Jul 3, 2026	0.65	0.72	0.65	0.71	0.71	10.94%	92,842
Jul 2, 2026	0.65	0.65	0.61	0.64	0.64	1.59%	46,055
Jun 30, 2026	0.61	0.66	0.61	0.63	0.63	3.28%	64,026
Jun 29, 2026	0.63	0.64	0.61	0.61	0.61	-3.17%	36,078
Jun 26, 2026	0.62	0.65	0.61	0.63	0.63	1.61%	77,500
Jun 25, 2026	0.63	0.66	0.60	0.62	0.62	-	106,438
Jun 24, 2026	0.64	0.64	0.59	0.62	0.62	-4.62%	81,075
Jun 23, 2026	0.68	0.68	0.61	0.65	0.65	-2.99%	199,000
Jun 22, 2026	0.68	0.68	0.67	0.67	0.67	-4.29%	22,876
Jun 19, 2026	0.71	0.73	0.67	0.70	0.70	-2.78%	286,435
Jun 18, 2026	0.70	0.74	0.70	0.72	0.72	5.88%	102,247
Jun 17, 2026	0.70	0.70	0.66	0.68	0.68	-1.45%	25,500
Jun 16, 2026	0.70	0.70	0.68	0.69	0.69	-2.82%	95,400
Jun 15, 2026	0.68	0.72	0.68	0.71	0.71	9.23%	125,050
Jun 12, 2026	0.64	0.68	0.64	0.65	0.65	4.84%	136,700
Jun 11, 2026	0.61	0.65	0.58	0.62	0.62	1.64%	109,624
Jun 10, 2026	0.58	0.64	0.58	0.61	0.61	1.67%	95,057
Jun 9, 2026	0.66	0.66	0.60	0.60	0.60	-10.45%	121,555
Jun 8, 2026	0.72	0.72	0.66	0.67	0.67	-8.22%	157,295
Jun 5, 2026	0.80	0.80	0.71	0.73	0.73	-6.41%	185,252
Jun 4, 2026	0.77	0.82	0.76	0.78	0.78	4.00%	319,637
Jun 3, 2026	0.74	0.83	0.72	0.75	0.75	2.74%	673,421
Jun 2, 2026	0.67	0.73	0.67	0.73	0.73	10.61%	149,692
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