Fortune Bay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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