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 29, 2020 2.090 2.090 1.900 2.000 28,348 -0.09(-4.31%)
May 28, 2020 2.200 2.200 2.050 2.090 17,211 -0.06(-2.79%)
May 27, 2020 2.200 2.240 2.150 2.150 61,391 -0.03(-1.38%)
May 26, 2020 2.060 2.230 2.060 2.180 133,718 +0.10(+4.81%)
May 25, 2020 2.020 2.080 1.950 2.080 38,017 +0.07(+3.48%)
May 22, 2020 2.000 2.070 1.950 2.010 66,203 +0.05(+2.55%)
May 21, 2020 1.960 2.000 1.890 1.960 14,495 -0.02(-1.01%)
May 20, 2020 1.880 2.080 1.880 1.980 39,635 +0.03(+1.54%)
May 19, 2020 1.880 1.950 1.880 1.950 39,774 +0.08(+4.28%)
May 15, 2020 1.870 1.870 1.870 0 +0.03(+1.63%)
May 14, 2020 1.850 1.950 1.790 1.840 36,445 -0.02(-1.08%)
May 13, 2020 1.850 1.950 1.850 1.860 43,414 +0.01(+0.54%)
May 12, 2020 1.850 1.870 1.850 1.850 7,415 +0.00(+0.00%)
May 11, 2020 1.900 1.900 1.850 1.850 14,230 -0.05(-2.63%)
May 08, 2020 1.930 1.960 1.820 1.900 52,090 -0.03(-1.55%)
May 07, 2020 1.940 1.970 1.930 1.930 16,125 +0.03(+1.58%)
May 06, 2020 1.800 1.910 1.800 1.900 6,837 +0.11(+6.15%)
May 05, 2020 1.800 1.820 1.750 1.790 34,005 -0.01(-0.56%)
May 04, 2020 1.820 1.850 1.770 1.800 7,100 -0.05(-2.70%)
May 01, 2020 1.810 1.850 1.670 1.850 97,313 +0.02(+1.09%)
Apr 30, 2020 1.880 1.880 1.830 1.830 17,534 -0.05(-2.66%)
Apr 29, 2020 1.850 1.900 1.840 1.880 49,959 +0.03(+1.62%)
Apr 28, 2020 1.920 1.920 1.850 1.850 70,419 -0.07(-3.65%)
Apr 27, 2020 1.990 2.000 1.920 1.920 34,420 -0.05(-2.54%)
Apr 24, 2020 2.010 2.010 1.940 1.970 12,869 -0.05(-2.48%)
Apr 23, 2020 2.000 2.020 1.870 2.020 52,543 +0.02(+1.00%)
Apr 22, 2020 1.940 2.000 1.710 2.000 66,517 +0.06(+3.09%)
Apr 21, 2020 2.010 2.010 1.900 1.940 22,750 +0.03(+1.57%)
Apr 20, 2020 1.950 1.950 1.810 1.910 65,145 -0.03(-1.55%)
Apr 17, 2020 1.940 1.940 1.900 1.940 16,636 +0.03(+1.57%)
Apr 16, 2020 1.990 1.990 1.910 1.910 14,766 -0.05(-2.55%)
Apr 15, 2020 1.950 1.960 1.950 1.960 6,565 +0.00(+0.00%)
Apr 14, 2020 2.020 2.020 1.960 1.960 16,818 -0.04(-2.00%)
Apr 13, 2020 1.960 2.000 1.900 2.000 28,766 +0.04(+2.04%)
Apr 09, 2020 1.960 1.960 1.960 0 -0.06(-2.97%)
Apr 08, 2020 2.040 2.080 1.950 2.020 36,113 +0.06(+3.06%)
Apr 07, 2020 2.050 2.110 1.960 1.960 18,258 +0.08(+4.26%)
Apr 06, 2020 1.850 2.050 1.850 1.880 47,858 +0.04(+2.17%)
Apr 03, 2020 1.970 1.990 1.810 1.840 70,166 -0.06(-3.16%)
Apr 02, 2020 1.890 1.980 1.800 1.900 44,295 +0.05(+2.70%)
Apr 01, 2020 1.800 1.880 1.800 1.850 33,069 -0.01(-0.54%)
Mar 31, 2020 1.830 1.910 1.730 1.860 36,782 +0.09(+5.08%)
Mar 30, 2020 1.760 1.800 1.720 1.770 13,026 +0.12(+7.27%)
Mar 27, 2020 1.600 1.800 1.600 1.650 62,814 -0.14(-7.82%)
Mar 26, 2020 1.850 1.940 1.740 1.790 120,631 -0.02(-1.10%)
Mar 25, 2020 1.500 1.950 1.440 1.810 152,111 +0.39(+27.46%)
Mar 24, 2020 1.370 1.490 1.250 1.420 95,272 +0.18(+14.52%)
Mar 23, 2020 1.200 1.280 1.050 1.240 1,938,455 -0.12(-8.82%)
Mar 20, 2020 1.470 1.470 1.290 1.360 47,090 -0.12(-8.11%)
Mar 19, 2020 1.380 1.550 1.300 1.480 60,407 +0.10(+7.25%)
Mar 18, 2020 1.480 1.580 1.380 1.380 63,710 -0.18(-11.54%)
Mar 17, 2020 1.650 1.700 1.400 1.560 53,504 -0.12(-7.14%)
Mar 16, 2020 1.760 1.760 1.520 1.680 37,623 -0.14(-7.69%)
Mar 13, 2020 1.900 1.900 1.650 1.820 40,747 +0.02(+1.11%)
Mar 12, 2020 1.900 1.900 1.440 1.800 114,482 -0.13(-6.74%)
Mar 11, 2020 1.990 1.990 1.800 1.930 70,401 -0.09(-4.46%)
Mar 10, 2020 1.990 2.060 1.840 2.020 98,409 +0.31(+18.13%)
Mar 09, 2020 1.920 1.920 1.630 1.710 141,921 -0.26(-13.20%)
Mar 06, 2020 2.100 2.100 1.970 1.970 61,402 -0.12(-5.74%)
Mar 05, 2020 2.120 2.120 2.080 2.090 33,601 -0.01(-0.48%)
Mar 04, 2020 2.140 2.140 2.050 2.100 49,447 -0.04(-1.87%)
Mar 03, 2020 2.150 2.150 2.100 2.140 94,463 +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.