-
5 DAY PERFORMANCE
+2.07% -
1 MONTH PERFORMANCE
-0.26% -
3 MONTH PERFORMANCE
+0.62% -
6 MONTH PERFORMANCE
+0.89% -
YEAR-TO-DATE PERFORMANCE
+3.56% -
1 YEAR PERFORMANCE
+3.46%
Fortune Rise Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $35.17 M |
| 11/14/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $35.17 M |
| 11/13/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $35.17 M |
| 11/12/2024 | $11.13 | $11.12 (-0.09%) | $11.15 | $11.12 | 2,272 | $35.17 M |
| 11/11/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 238 | $35.14 M |
| 11/08/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | $71.75 M |
| 11/07/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | |
| 11/06/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | |
| 11/05/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | $71.75 M |
| 11/04/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | $71.75 M |
| 11/01/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 600 | $71.75 M |
| 10/31/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $71.18 M |
| 10/30/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $71.18 M |
| 10/29/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 1,200 | $71.18 M |
| 10/28/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | $71.75 M |
| 10/25/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | $71.75 M |
| 10/24/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | $71.75 M |
| 10/23/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 101 | $71.75 M |
| 10/22/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $71.37 M |
| 10/21/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $71.37 M |
| 10/18/2024 | $11.44 | $11.38 (-0.52%) | $11.44 | $11.38 | 2,046 | $71.37 M |
| 10/17/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 200 | $71.37 M |
| 10/16/2024 | $11.40 | $11.39 (-0.09%) | $11.41 | $11.36 | 22,300 | $71.44 M |
| 10/15/2024 | $11.41 | $11.40 (-0.09%) | $11.41 | $11.40 | 6,213 | $71.50 M |
| 10/14/2024 | $11.41 | $11.40 (-0.09%) | $11.42 | $11.40 | 51,303 | $71.50 M |
| 10/11/2024 | $11.39 | $11.41 (0.18%) | $11.41 | $11.39 | 1,107 | $71.56 M |
| 10/10/2024 | $11.41 | $11.41 (0%) | $11.41 | $11.41 | 0 | $71.56 M |
| 10/09/2024 | $11.41 | $11.41 (0%) | $11.41 | $11.39 | 6,147 | $71.56 M |
| 10/08/2024 | $11.42 | $11.40 (-0.18%) | $11.42 | $11.38 | 42,511 | $71.50 M |
| 10/07/2024 | $11.37 | $11.42 (0.44%) | $11.42 | $11.37 | 400 | $71.62 M |
| 10/04/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $71.37 M |
| 10/03/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 500 | $71.37 M |
| 10/02/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 2,130 | $71.37 M |
| 10/01/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 409 | $71.44 M |
| 09/30/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 1,200 | $71.37 M |
| 09/27/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 300 | $71.44 M |
| 09/26/2024 | $11.39 | $11.38 (-0.09%) | $11.39 | $11.37 | 9,309 | $71.37 M |
| 09/25/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $71.37 M |
| 09/24/2024 | $11.37 | $11.38 (0.09%) | $11.38 | $11.37 | 411 | $71.37 M |
| 09/23/2024 | $11.38 | $11.38 (0%) | $11.39 | $11.38 | 1,400 | $71.37 M |
| 09/20/2024 | $11.38 | $11.35 (-0.26%) | $11.38 | $11.35 | 641 | $71.18 M |
| 09/19/2024 | $11.34 | $11.35 (0.09%) | $11.40 | $11.34 | 25,500 | $71.18 M |
| 09/18/2024 | $11.33 | $11.34 (0.09%) | $11.34 | $11.32 | 34,100 | $71.12 M |
| 09/17/2024 | $11.34 | $11.33 (-0.09%) | $11.34 | $11.33 | 1,600 | $71.06 M |
| 09/16/2024 | $11.33 | $11.33 (0%) | $11.34 | $11.33 | 37,920 | $71.06 M |
| 09/13/2024 | $11.32 | $11.31 (-0.09%) | $11.33 | $11.31 | 2,500 | $70.93 M |
| 09/12/2024 | $11.30 | $11.29 (-0.09%) | $11.32 | $11.28 | 189,900 | $70.81 M |
| 09/11/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 600 | $70.87 M |
| 09/10/2024 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 2,100 | $71.06 M |
| 09/09/2024 | $11.87 | $11.32 (-4.63%) | $11.87 | $11.30 | 4,805 | $71.00 M |
| 09/06/2024 | $11.30 | $11.33 (0.27%) | $11.33 | $11.30 | 76,032 | $71.06 M |
| 09/05/2024 | $11.28 | $11.32 (0.35%) | $11.32 | $11.28 | 67,900 | $71.00 M |
| 09/04/2024 | $11.31 | $11.28 (-0.27%) | $11.32 | $11.28 | 2,208 | $70.75 M |
| 09/03/2024 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 0 | $70.93 M |
| 08/30/2024 | $11.30 | $11.31 (0.09%) | $11.31 | $11.30 | 1,002 | $70.93 M |
| 08/29/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 330 | $70.68 M |
| 08/28/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 234 | $70.68 M |
| 08/27/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 0 | $70.81 M |
| 08/26/2024 | $11.29 | $11.29 (0%) | $11.30 | $11.29 | 1,836 | $70.81 M |
| 08/23/2024 | $11.25 | $11.27 (0.18%) | $11.27 | $11.24 | 400 | $70.68 M |
| 08/22/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $70.87 M |
| 08/21/2024 | $11.27 | $11.30 (0.27%) | $11.30 | $11.25 | 4,800 | $70.87 M |
| 08/20/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 500 | $70.68 M |
| 08/19/2024 | $11.25 | $11.29 (0.36%) | $11.30 | $11.24 | 2,311 | $70.81 M |