Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Bay (TSV: KSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.500 1.500 1.440 1.440 37,050 +0.00(+0.00%)
May 30, 2019 1.500 1.500 1.440 1.440 35,453 +0.02(+1.41%)
May 29, 2019 1.570 1.570 1.420 1.420 15,147 +0.00(+0.00%)
May 28, 2019 1.530 1.530 1.400 1.420 31,535 -0.08(-5.33%)
May 27, 2019 1.650 1.650 1.450 1.500 59,552 -0.10(-6.25%)
May 24, 2019 1.500 1.620 1.500 1.600 85,951 +0.10(+6.67%)
May 23, 2019 1.500 1.500 1.460 1.500 16,852 +0.02(+1.35%)
May 22, 2019 1.480 1.500 1.460 1.480 59,843 +0.02(+1.37%)
May 21, 2019 1.500 1.500 1.450 1.460 26,614 -0.04(-2.67%)
May 17, 2019 1.500 1.500 1.500 0 +0.08(+5.63%)
May 16, 2019 1.420 1.430 1.370 1.420 18,216 +0.05(+3.65%)
May 15, 2019 1.400 1.400 1.370 1.370 26,726 -0.01(-0.72%)
May 14, 2019 1.350 1.390 1.350 1.380 23,094 +0.03(+2.22%)
May 13, 2019 1.390 1.390 1.330 1.350 21,913 +0.05(+3.85%)
May 10, 2019 1.350 1.350 1.290 1.300 54,977 -0.01(-0.76%)
May 09, 2019 1.450 1.450 1.310 1.310 52,521 -0.04(-2.96%)
May 08, 2019 1.300 1.400 1.300 1.350 73,667 +0.06(+4.65%)
May 07, 2019 1.300 1.390 1.290 1.290 71,109 -0.01(-0.77%)
May 06, 2019 1.420 1.420 1.270 1.300 99,367 +0.00(+0.00%)
May 03, 2019 1.200 1.450 1.200 1.300 184,752 +0.11(+9.24%)
May 02, 2019 1.150 1.190 1.140 1.190 2,775 +0.04(+3.48%)
May 01, 2019 1.200 1.200 1.150 1.150 1,222 -0.04(-3.36%)
Apr 30, 2019 1.170 1.190 1.100 1.190 5,500 +0.04(+3.48%)
Apr 29, 2019 1.090 1.180 1.090 1.150 18,633 +0.00(+0.00%)
Apr 26, 2019 1.180 1.180 1.150 1.150 13,100 -0.03(-2.54%)
Apr 25, 2019 1.180 1.180 1.110 1.180 43,000 +0.00(+0.00%)
Apr 24, 2019 1.180 1.180 1.180 1.180 11,950 +0.00(+0.00%)
Apr 23, 2019 1.190 1.190 1.180 1.180 12,317 -0.02(-1.67%)
Apr 22, 2019 1.250 1.250 1.200 1.200 7,086 +0.00(+0.00%)
Apr 18, 2019 1.200 1.200 1.200 0 -0.01(-0.83%)
Apr 17, 2019 1.250 1.250 1.210 1.210 22,119 -0.08(-6.20%)
Apr 16, 2019 1.290 1.290 1.270 1.290 36,438 +0.02(+1.57%)
Apr 15, 2019 1.320 1.320 1.250 1.270 3,337 -0.07(-5.22%)
Apr 12, 2019 1.300 1.340 1.300 1.340 4,034 +0.09(+7.20%)
Apr 11, 2019 1.260 1.260 1.220 1.250 8,443 +0.04(+3.31%)
Apr 10, 2019 1.210 1.210 1.210 1.210 2,899 -0.01(-0.82%)
Apr 09, 2019 1.200 1.260 1.200 1.220 49,167 -0.02(-1.61%)
Apr 08, 2019 1.250 1.260 1.240 1.240 35,788 +0.00(+0.00%)
Apr 05, 2019 1.250 1.250 1.200 1.240 13,816 -0.01(-0.80%)
Apr 04, 2019 1.220 1.250 1.220 1.250 17,830 +0.03(+2.46%)
Apr 03, 2019 1.220 1.220 1.220 1.220 201 -0.03(-2.40%)
Apr 02, 2019 1.210 1.250 1.200 1.250 6,769 +0.00(+0.00%)
Apr 01, 2019 1.220 1.250 1.220 1.250 6,682 -0.02(-1.57%)
Mar 29, 2019 1.230 1.290 1.230 1.270 5,950 -0.02(-1.55%)
Mar 28, 2019 1.290 1.300 1.250 1.290 31,326 -0.01(-0.77%)
Mar 27, 2019 1.250 1.300 1.250 1.300 26,167 +0.05(+4.00%)
Mar 26, 2019 1.210 1.250 1.210 1.250 34,647 +0.05(+4.17%)
Mar 25, 2019 1.280 1.280 1.190 1.200 13,283 -0.10(-7.69%)
Mar 22, 2019 1.220 1.300 1.220 1.300 4,295 +0.04(+3.17%)
Mar 21, 2019 1.330 1.340 1.250 1.260 32,123 -0.04(-3.08%)
Mar 20, 2019 1.340 1.350 1.260 1.300 41,550 -0.02(-1.52%)
Mar 19, 2019 1.280 1.320 1.280 1.320 101,480 +0.08(+6.45%)
Mar 18, 2019 1.220 1.250 1.180 1.240 16,680 +0.09(+7.83%)
Mar 15, 2019 1.170 1.240 1.150 1.150 31,057 -0.03(-2.54%)
Mar 14, 2019 1.180 1.180 1.180 1.180 18,305 +0.02(+1.72%)
Mar 13, 2019 1.210 1.210 1.150 1.160 10,699 -0.04(-3.33%)
Mar 12, 2019 1.250 1.250 1.200 1.200 23,225 -0.05(-4.00%)
Mar 11, 2019 1.130 1.250 1.110 1.250 76,992 +0.13(+11.61%)
Mar 08, 2019 1.110 1.120 1.100 1.120 17,750 +0.01(+0.90%)
Mar 07, 2019 1.090 1.110 1.090 1.110 39,200 +0.02(+1.83%)
Mar 06, 2019 1.070 1.090 1.060 1.090 42,800 +0.03(+2.83%)
Mar 05, 2019 1.080 1.110 1.060 1.060 5,326 +0.00(+0.00%)
Mar 04, 2019 1.110 1.110 1.040 1.060 42,081 -0.05(-4.50%)
Mar 01, 2019 1.150 1.150 1.080 1.110 65,963 -0.04(-3.48%)
Feb 28, 2019 1.150 1.150 1.080 1.150 21,200 +0.03(+2.68%)
Feb 27, 2019 1.080 1.130 1.080 1.120 23,861 +0.04(+3.70%)
Feb 26, 2019 1.060 1.080 1.050 1.080 165,140 +0.02(+1.89%)
Feb 25, 2019 1.060 1.060 1.050 1.060 109,717 +0.01(+0.95%)
Feb 22, 2019 1.020 1.060 1.020 1.050 46,834 +0.03(+2.94%)
Feb 21, 2019 1.060 1.070 1.020 1.020 160,792 -0.02(-1.92%)
Feb 20, 2019 1.040 1.060 1.040 1.040 125,177 -0.01(-0.95%)
Feb 19, 2019 1.060 1.060 1.050 1.050 32,244 +0.00(+0.00%)
Feb 15, 2019 1.050 1.050 1.050 0 -0.01(-0.94%)
Feb 14, 2019 1.080 1.120 1.060 1.060 80,754 -0.06(-5.36%)
Feb 13, 2019 1.190 1.190 1.100 1.120 69,300 +0.04(+3.70%)
Feb 12, 2019 1.140 1.150 1.080 1.080 77,799 -0.04(-3.57%)
Feb 11, 2019 1.100 1.120 1.100 1.120 4,800 +0.03(+2.75%)
Feb 08, 2019 1.140 1.140 1.090 1.090 36,200 +0.01(+0.93%)
Feb 07, 2019 1.100 1.100 1.060 1.080 86,370 -0.22(-16.92%)
Feb 06, 2019 1.120 1.400 1.110 1.300 51,549 +0.15(+13.04%)
Feb 05, 2019 1.150 1.150 1.110 1.150 4,505 -0.05(-4.17%)
Feb 04, 2019 1.200 1.200 1.150 1.200 11,963 +0.00(+0.00%)
Feb 01, 2019 1.200 1.200 1.180 1.200 17,072 +0.02(+1.69%)
Jan 31, 2019 1.190 1.190 1.180 1.180 2,076 -0.01(-0.84%)
Jan 30, 2019 1.200 1.200 1.190 1.190 3,601 +0.00(+0.00%)
Jan 29, 2019 1.200 1.250 1.190 1.190 5,124 -0.01(-0.83%)
Jan 28, 2019 1.250 1.250 1.200 1.200 2,540 +0.00(+0.00%)
Jan 25, 2019 1.230 1.340 1.200 1.200 5,863 -0.04(-3.23%)
Jan 24, 2019 1.180 1.240 1.180 1.240 664 +0.04(+3.33%)
Jan 23, 2019 1.230 1.230 1.200 1.200 5,700 -0.08(-6.25%)
Jan 22, 2019 1.220 1.330 1.220 1.280 2,245 +0.06(+4.92%)
Jan 21, 2019 1.380 1.380 1.200 1.220 25,886 +0.00(+0.00%)
Jan 18, 2019 1.050 1.220 1.050 1.220 28,152 +0.08(+7.02%)
Jan 17, 2019 1.050 1.140 1.050 1.140 7,133 +0.14(+14.00%)
Jan 16, 2019 1.050 1.050 0.9700 1.000 19,900 -0.05(-4.76%)
Jan 15, 2019 1.030 1.050 1.030 1.050 10,824 +0.05(+5.00%)
Jan 14, 2019 0.9700 1.000 0.9700 1.000 10,500 +0.02(+2.04%)
Jan 11, 2019 0.9800 0.9800 0.9800 70 +0.00(+0.00%)
Jan 10, 2019 0.9800 0.9800 0.9800 0.9800 8,100 -0.07(-6.67%)
Jan 09, 2019 0.9300 1.050 0.9300 1.050 169,675 +0.10(+10.53%)
Jan 08, 2019 0.9500 0.9700 0.9300 0.9500 33,791 -0.05(-5.00%)
Jan 07, 2019 1.000 1.000 1.000 1.000 13,000 +0.00(+0.00%)
Jan 04, 2019 0.9700 1.000 0.9700 1.000 12,561 +0.01(+1.01%)
Jan 03, 2019 1.000 1.000 0.9400 0.9900 9,730 -0.01(-1.00%)
Jan 02, 2019 1.000 1.000 0.9800 1.000 19,670 +0.02(+2.04%)
Dec 31, 2018 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Dec 28, 2018 0.9900 0.9900 0.9900 0.9900 2,284 +0.04(+4.21%)
Dec 27, 2018 0.9800 0.9800 0.8600 0.9500 6,521 -0.03(-3.06%)
Dec 24, 2018 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Dec 21, 2018 0.9800 1.000 0.9800 1.000 17,330 +0.08(+8.70%)
Dec 20, 2018 0.9200 0.9200 0.9200 0.9200 51,167 -0.03(-3.16%)
Dec 19, 2018 0.9500 0.9500 0.9500 0.9500 10,033 -0.02(-2.06%)
Dec 18, 2018 0.9700 0.9700 0.9600 0.9700 27,708 +0.00(+0.00%)
Dec 17, 2018 1.000 1.040 0.9700 0.9700 28,275 -0.03(-3.00%)
Dec 14, 2018 1.020 1.020 1.000 1.000 24,033 -0.02(-1.96%)
Dec 13, 2018 1.010 1.020 1.000 1.020 5,739 +0.06(+6.25%)
Dec 12, 2018 0.9900 0.9900 0.9600 0.9600 22,040 -0.09(-8.57%)
Dec 11, 2018 1.040 1.050 1.040 1.050 13,360 +0.10(+10.53%)
Dec 10, 2018 1.000 1.000 0.9500 0.9500 24,127 -0.10(-9.52%)
Dec 07, 2018 0.9400 1.110 0.9000 1.050 48,874 +0.10(+10.53%)
Dec 06, 2018 1.000 1.000 0.9500 0.9500 37,499 -0.05(-5.00%)
Dec 05, 2018 0.9900 1.000 0.9900 1.000 22,199 +0.00(+0.00%)
Dec 04, 2018 1.020 1.020 1.000 1.000 15,038 -0.02(-1.96%)
Dec 03, 2018 1.020 1.040 0.9900 1.020 8,050 +0.00(+0.00%)
Nov 30, 2018 0.9900 1.020 0.9900 1.020 7,236 -0.03(-2.86%)
Nov 29, 2018 1.020 1.050 0.9900 1.050 9,480 +0.05(+5.00%)
Nov 28, 2018 1.000 1.000 1.000 1.000 19,016 -0.01(-0.99%)
Nov 27, 2018 1.030 1.040 1.000 1.010 48,127 -0.02(-1.94%)
Nov 26, 2018 1.030 1.030 1.030 1.030 308 -0.02(-1.90%)
Nov 23, 2018 1.050 1.050 1.050 1.050 3,031 +0.05(+5.00%)
Nov 22, 2018 1.000 1.050 1.000 1.000 14,400 -0.05(-4.76%)
Nov 21, 2018 1.020 1.050 1.020 1.050 17,166 +0.00(+0.00%)
Nov 20, 2018 1.020 1.050 1.000 1.050 14,783 +0.05(+5.00%)
Nov 19, 2018 0.9900 1.050 0.9900 1.000 14,132 -0.05(-4.76%)
Nov 16, 2018 1.030 1.050 1.030 1.050 3,000 +0.00(+0.00%)
Nov 15, 2018 0.9800 1.050 0.9800 1.050 1,166 +0.01(+0.96%)
Nov 14, 2018 0.9600 1.040 0.9500 1.040 19,295 +0.03(+2.97%)
Nov 13, 2018 1.000 1.010 1.000 1.010 764 +0.01(+1.00%)
Nov 12, 2018 0.9500 1.000 0.9500 1.000 29,285 +0.00(+0.00%)
Nov 09, 2018 1.000 1.010 1.000 1.000 9,247 -0.01(-0.99%)
Nov 08, 2018 1.010 1.010 1.000 1.010 28,417 +0.01(+1.00%)
Nov 07, 2018 1.050 1.050 1.000 1.000 57,200 -0.04(-3.85%)
Nov 06, 2018 1.010 1.050 1.010 1.040 15,988 +0.00(+0.00%)
Nov 05, 2018 1.040 1.050 1.040 1.040 13,592 +0.00(+0.00%)
Nov 01, 2018 1.040 1.040 1.040 0 +0.02(+1.96%)
Oct 31, 2018 1.060 1.080 1.020 1.020 36,100 -0.05(-4.67%)
Oct 30, 2018 1.080 1.120 1.070 1.070 13,402 -0.01(-0.93%)
Oct 29, 2018 1.130 1.130 1.080 1.080 4,150 -0.06(-5.26%)
Oct 26, 2018 1.080 1.150 1.060 1.140 23,000 +0.08(+7.55%)
Oct 25, 2018 1.060 1.060 1.060 1.060 105 -0.01(-0.93%)
Oct 24, 2018 1.150 1.150 1.070 1.070 4,533 +0.01(+0.94%)
Oct 23, 2018 1.050 1.070 1.050 1.060 932 +0.04(+3.92%)
Oct 22, 2018 1.100 1.100 1.020 1.020 81,209 -0.09(-8.11%)
Oct 19, 2018 1.150 1.150 1.110 1.110 4,399 -0.04(-3.48%)
Oct 18, 2018 1.150 1.150 1.150 1.150 3,237 -0.02(-1.71%)
Oct 17, 2018 1.150 1.200 1.150 1.170 6,500 -0.02(-1.68%)
Oct 16, 2018 1.070 1.190 1.070 1.190 1,239 +0.07(+6.25%)
Oct 15, 2018 1.110 1.120 1.080 1.120 12,800 +0.02(+1.82%)
Oct 12, 2018 1.110 1.110 1.100 1.100 666 -0.01(-0.90%)
Oct 11, 2018 1.110 1.110 1.110 1.110 29,586 +0.00(+0.00%)
Oct 10, 2018 1.120 1.120 1.110 1.110 331 -0.04(-3.48%)
Oct 09, 2018 1.100 1.150 1.070 1.150 24,495 +0.05(+4.55%)
Oct 05, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 04, 2018 1.110 1.110 1.100 1.100 7,700 +0.00(+0.00%)
Oct 03, 2018 1.170 1.190 1.100 1.100 25,230 +0.01(+0.92%)
Oct 02, 2018 1.120 1.130 1.090 1.090 31,304 -0.12(-9.92%)
Oct 01, 2018 1.200 1.210 1.200 1.210 4,943 +0.04(+3.42%)
Sep 28, 2018 1.200 1.200 1.170 1.170 4,077 -0.03(-2.50%)
Sep 27, 2018 1.200 1.200 1.200 1.200 2,123 +0.01(+0.84%)
Sep 26, 2018 1.180 1.190 1.180 1.190 2,454 +0.05(+4.39%)
Sep 25, 2018 1.200 1.200 1.140 1.140 36,208 -0.01(-0.87%)
Sep 24, 2018 1.150 1.150 1.150 1.150 10,380 -0.01(-0.86%)
Sep 21, 2018 1.150 1.160 1.150 1.160 21,010 -0.01(-0.85%)
Sep 20, 2018 1.170 1.190 1.150 1.170 32,655 +0.00(+0.00%)
Sep 19, 2018 1.180 1.180 1.170 1.170 10,454 +0.00(+0.00%)
Sep 18, 2018 1.200 1.200 1.170 1.170 18,128 +0.01(+0.86%)
Sep 17, 2018 1.170 1.180 1.160 1.160 22,629 +0.00(+0.00%)
Sep 14, 2018 1.210 1.280 1.160 1.160 13,938 -0.04(-3.33%)
Sep 13, 2018 1.200 1.200 1.200 1.200 2,126 -0.01(-0.83%)
Sep 12, 2018 1.250 1.250 1.210 1.210 7,384 -0.04(-3.20%)
Sep 11, 2018 1.190 1.250 1.190 1.250 11,558 +0.10(+8.70%)
Sep 10, 2018 1.150 1.150 1.150 1.150 903 +0.04(+3.60%)
Sep 07, 2018 1.200 1.200 1.060 1.110 26,317 -0.07(-5.93%)
Sep 06, 2018 1.180 1.180 1.140 1.180 24,600 +0.01(+0.85%)
Sep 05, 2018 1.110 1.180 1.100 1.170 6,313 +0.05(+4.46%)
Sep 04, 2018 1.100 1.120 1.100 1.120 12,808 +0.00(+0.00%)
Aug 31, 2018 1.120 1.120 1.120 0 -0.01(-0.88%)
Aug 30, 2018 1.130 1.130 1.130 1.130 1,885 +0.02(+1.80%)
Aug 29, 2018 1.160 1.210 1.110 1.110 18,399 -0.14(-11.20%)
Aug 28, 2018 1.250 1.250 1.250 1.250 21,500 +0.05(+4.17%)
Aug 27, 2018 1.110 1.250 1.110 1.200 10,067 +0.10(+9.09%)
Aug 24, 2018 1.250 1.260 1.100 1.100 16,266 -0.05(-4.35%)
Aug 23, 2018 1.150 1.150 1.150 1.150 10,451 -0.05(-4.17%)
Aug 22, 2018 1.150 1.200 1.150 1.200 1,201 +0.12(+11.11%)
Aug 21, 2018 1.080 1.100 1.080 1.080 6,329 -0.02(-1.82%)
Aug 20, 2018 1.080 1.100 1.080 1.100 7,823 -0.05(-4.35%)
Aug 17, 2018 1.060 1.150 1.050 1.150 61,732 +0.10(+9.52%)
Aug 16, 2018 1.080 1.080 1.050 1.050 10,900 -0.09(-7.89%)
Aug 15, 2018 1.230 1.240 1.140 1.140 10,656 -0.06(-5.00%)
Aug 14, 2018 1.080 1.200 1.080 1.200 12,546 +0.05(+4.35%)
Aug 13, 2018 1.170 1.170 1.140 1.150 19,500 -0.02(-1.71%)
Aug 10, 2018 1.170 1.170 1.170 1.170 1,400 -0.03(-2.50%)
Aug 09, 2018 1.280 1.280 1.150 1.200 38,301 -0.10(-7.69%)
Aug 08, 2018 1.300 1.350 1.280 1.300 106,860 -0.05(-3.70%)
Aug 07, 2018 1.350 1.380 1.350 1.350 26,041 +0.02(+1.50%)
Aug 03, 2018 1.330 1.330 1.330 0 +0.00(+0.00%)
Aug 02, 2018 1.340 1.340 1.330 1.330 3,045 -0.02(-1.48%)
Aug 01, 2018 1.360 1.360 1.350 1.350 24,600 -0.02(-1.46%)
Jul 31, 2018 1.410 1.460 1.360 1.370 55,563 -0.13(-8.67%)
Jul 30, 2018 1.520 1.540 1.450 1.500 21,454 -0.10(-6.25%)
Jul 27, 2018 1.500 1.600 1.500 1.600 9,475 +0.05(+3.23%)
Jul 26, 2018 1.510 1.610 1.450 1.550 50,006 +0.05(+3.33%)
Jul 25, 2018 1.450 1.550 1.450 1.500 56,512 +0.15(+11.11%)
Jul 24, 2018 1.400 1.400 1.350 1.350 1,862 -0.01(-0.74%)
Jul 23, 2018 1.350 1.410 1.310 1.360 31,731 +0.05(+3.82%)
Jul 20, 2018 1.300 1.310 1.250 1.310 12,575 +0.10(+8.26%)
Jul 19, 2018 1.150 1.210 1.150 1.210 3,702 +0.01(+1.26%)
Jul 18, 2018 1.210 1.210 1.195 1.195 40,626 -0.01(-1.24%)
Jul 17, 2018 1.200 1.250 1.180 1.210 27,648 +0.03(+2.54%)
Jul 16, 2018 1.240 1.250 1.180 1.180 20,800 -0.07(-5.60%)
Jul 13, 2018 1.100 1.250 1.100 1.250 32,894 +0.31(+32.98%)
Jul 05, 2018 0.9400 0.9400 0.9400 34 -0.02(-2.08%)
Jul 03, 2018 0.9600 0.9600 0.9600 340 +0.02(+2.13%)
Jun 27, 2018 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Jun 26, 2018 0.9900 0.9900 0.9500 0.9500 12,013 -0.04(-4.04%)
Jun 22, 2018 0.9900 0.9900 0.9900 15 +0.04(+4.21%)
Jun 20, 2018 0.9500 0.9500 0.9500 23 -0.09(-8.65%)
Jun 19, 2018 1.040 1.050 1.010 1.040 2,841 -0.01(-0.95%)
Jun 18, 2018 0.9900 1.050 0.9900 1.050 2,502 +0.06(+6.06%)
Jun 14, 2018 0.9900 0.9900 0.9900 520 +0.04(+4.21%)
Jun 13, 2018 0.9500 0.9500 0.9500 0.9500 2,000 +0.02(+2.15%)
Jun 12, 2018 0.9300 0.9300 0.9300 0.9300 1,497 -0.02(-2.11%)
Jun 11, 2018 0.9500 0.9500 0.9500 0.9500 13,993 +0.00(+0.00%)
Jun 08, 2018 0.9100 0.9500 0.9100 0.9500 15,626 +0.05(+5.56%)
Jun 05, 2018 0.9000 0.9000 0.9000 201 -0.05(-5.26%)
Jun 04, 2018 0.9500 0.9500 0.9500 0.9500 4,566 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.