Fortune Rise Acquisition Corporation (FRLA)
NASDAQ: FRLA · Real-Time Price · USD
11.38
-0.01 (-0.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.39 | 11.39 | 11.37 | 11.38 | 11.38 | - | 9,306 |
| Sep 25, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 139 |
| Sep 24, 2024 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | -0.02% | 411 |
| Sep 23, 2024 | 11.38 | 11.39 | 11.38 | 11.38 | 11.38 | 0.28% | 1,365 |
| Sep 20, 2024 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | - | 641 |
| Sep 19, 2024 | 11.34 | 11.40 | 11.34 | 11.35 | 11.35 | 0.09% | 25,480 |
| Sep 18, 2024 | 11.33 | 11.34 | 11.32 | 11.34 | 11.34 | 0.06% | 34,071 |
| Sep 17, 2024 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | 0.03% | 1,552 |
| Sep 16, 2024 | 11.33 | 11.34 | 11.33 | 11.33 | 11.33 | 0.18% | 37,920 |
| Sep 13, 2024 | 11.32 | 11.33 | 11.31 | 11.31 | 11.31 | 0.18% | 2,498 |
| Sep 12, 2024 | 11.30 | 11.32 | 11.28 | 11.29 | 11.29 | -0.09% | 189,862 |
| Sep 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.26% | 577 |
| Sep 10, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 2,075 |
| Sep 9, 2024 | 11.87 | 11.87 | 11.30 | 11.32 | 11.32 | -0.09% | 4,805 |
| Sep 6, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 0.09% | 76,031 |
| Sep 5, 2024 | 11.28 | 11.32 | 11.28 | 11.32 | 11.32 | 0.35% | 67,885 |
| Sep 4, 2024 | 11.31 | 11.32 | 11.28 | 11.28 | 11.28 | -0.27% | 2,208 |
| Sep 3, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 5 |
| Aug 30, 2024 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 0.35% | 804 |
| Aug 29, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 330 |
| Aug 28, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% | 234 |
| Aug 27, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 7 |
| Aug 26, 2024 | 11.29 | 11.30 | 11.29 | 11.29 | 11.29 | 0.18% | 1,834 |
| Aug 23, 2024 | 11.25 | 11.27 | 11.24 | 11.27 | 11.27 | -0.27% | 378 |
| Aug 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 72 |
| Aug 21, 2024 | 11.27 | 11.30 | 11.25 | 11.30 | 11.30 | 0.27% | 4,755 |
| Aug 20, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% | 475 |
| Aug 19, 2024 | 11.25 | 11.30 | 11.24 | 11.29 | 11.29 | 0.09% | 2,311 |
| Aug 16, 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 0.36% | 2,389 |
| Aug 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% | 165 |
| Aug 14, 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | - | 7,298 |
| Aug 13, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.40% | 118 |
| Aug 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 63 |
| Aug 9, 2024 | 11.25 | 11.30 | 11.24 | 11.30 | 11.30 | 0.04% | 7,270 |
| Aug 8, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 13 |
| Aug 7, 2024 | 11.25 | 11.30 | 11.25 | 11.29 | 11.29 | 0.44% | 3,015 |
| Aug 6, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Aug 5, 2024 | 11.27 | 11.30 | 11.24 | 11.24 | 11.24 | -0.18% | 4,550 |
| Aug 2, 2024 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | -0.18% | 9,659 |
| Aug 1, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 180 |
| Jul 31, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 113 |
| Jul 30, 2024 | 11.30 | 11.30 | 11.24 | 11.28 | 11.28 | 0.36% | 29,299 |
| Jul 29, 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | -0.18% | 4,130 |
| Jul 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 44 |
| Jul 25, 2024 | 11.29 | 11.29 | 11.25 | 11.26 | 11.26 | -0.27% | 6,524 |
| Jul 24, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 38 |
| Jul 23, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 57 |
| Jul 22, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 132 |
| Jul 19, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% | 206 |
| Jul 18, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 3 |
| Jul 17, 2024 | 11.25 | 11.30 | 11.23 | 11.30 | 11.30 | - | 84,179 |
| Jul 16, 2024 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | - | 25,905 |
| Jul 15, 2024 | 11.24 | 11.30 | 11.24 | 11.30 | 11.30 | - | 649 |
| Jul 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 6 |
| Jul 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 6 |
| Jul 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 125 |
| Jul 9, 2024 | 11.24 | 11.30 | 11.21 | 11.30 | 11.30 | - | 1,745 |
| Jul 8, 2024 | 11.24 | 11.30 | 11.21 | 11.30 | 11.30 | - | 2,599 |
| Jul 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 176 |
| Jul 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Jul 2, 2024 | 11.22 | 11.30 | 11.20 | 11.30 | 11.30 | - | 406 |
| Jul 1, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 104 |
| Jun 28, 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | -0.44% | 2,523 |
| Jun 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 164 |
| Jun 26, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | -0.35% | 1,137 |
| Jun 25, 2024 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | -0.96% | 637 |
| Jun 24, 2024 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 1,394 |
| Jun 21, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 234 |
| Jun 20, 2024 | 11.32 | 11.32 | 11.22 | 11.30 | 11.30 | 0.71% | 1,586 |
| Jun 18, 2024 | 11.25 | 11.30 | 11.22 | 11.22 | 11.22 | -0.88% | 610 |
| Jun 17, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1,464 |
| Jun 14, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 527 |
| Jun 13, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 87 |
| Jun 12, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 418 |
| Jun 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 158 |
| Jun 10, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 114 |
| Jun 7, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.98% | 287 |
| Jun 6, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.88% | 202 |
| Jun 5, 2024 | 11.23 | 11.31 | 11.23 | 11.31 | 11.31 | 0.80% | 292 |
| Jun 4, 2024 | 11.25 | 11.25 | 11.20 | 11.22 | 11.22 | -0.44% | 8,891 |
| Jun 3, 2024 | 11.22 | 11.36 | 11.20 | 11.27 | 11.27 | 0.71% | 16,039 |
| May 31, 2024 | 11.31 | 11.31 | 11.19 | 11.19 | 11.19 | - | 1,167 |
| May 30, 2024 | 11.19 | 11.20 | 11.19 | 11.19 | 11.19 | -0.18% | 8,348 |
| May 29, 2024 | 11.24 | 11.24 | 11.20 | 11.21 | 11.21 | 0.09% | 205,882 |
| May 28, 2024 | 11.26 | 11.26 | 11.20 | 11.20 | 11.20 | 0.09% | 501 |
| May 24, 2024 | 11.21 | 11.32 | 11.19 | 11.19 | 11.19 | -0.18% | 285,144 |
| May 23, 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | -0.18% | 29,052 |
| May 22, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | -0.09% | 31,524 |
| May 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 8 |
| May 20, 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | -0.09% | 23,100 |
| May 17, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 20,448 |
| May 16, 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | -0.09% | 25,753 |
| May 15, 2024 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | -0.27% | 24,636 |
| May 14, 2024 | 11.21 | 11.29 | 11.21 | 11.29 | 11.29 | 0.71% | 17,069 |
| May 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 15 |
| May 10, 2024 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 0.09% | 35,938 |
| May 9, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.04% | 1,988 |
| May 8, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.04% | 20,834 |
| May 7, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1,285 |
| May 6, 2024 | 11.19 | 11.19 | 11.17 | 11.19 | 11.19 | 0.11% | 3,843 |