-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+0.71% -
3 MONTH PERFORMANCE
+0.80% -
6 MONTH PERFORMANCE
+2.43% -
YEAR-TO-DATE PERFORMANCE
+3.92% -
1 YEAR PERFORMANCE
+4.21%
Fortune Rise Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $11.27 | $11.28 (0.09%) | $11.28 | $11.27 | 2,400 | $35.67 M |
| 08/15/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 200 | $70.50 M |
| 08/14/2024 | $11.25 | $11.25 (0%) | $11.26 | $11.25 | 7,300 | $70.56 M |
| 08/13/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 118 | $70.56 M |
| 08/12/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 08/09/2024 | $11.25 | $11.30 (0.44%) | $11.30 | $11.24 | 7,300 | $70.87 M |
| 08/08/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 0 | |
| 08/07/2024 | $11.25 | $11.29 (0.36%) | $11.30 | $11.25 | 3,015 | $70.81 M |
| 08/06/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | |
| 08/05/2024 | $11.27 | $11.24 (-0.27%) | $11.30 | $11.24 | 4,600 | $70.50 M |
| 08/02/2024 | $11.24 | $11.26 (0.18%) | $11.26 | $11.24 | 9,700 | $70.62 M |
| 08/01/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 200 | $70.75 M |
| 07/31/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | |
| 07/30/2024 | $11.30 | $11.28 (-0.18%) | $11.30 | $11.24 | 29,300 | $70.75 M |
| 07/29/2024 | $11.30 | $11.24 (-0.53%) | $11.30 | $11.24 | 4,130 | $70.50 M |
| 07/26/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | |
| 07/25/2024 | $11.29 | $11.26 (-0.27%) | $11.29 | $11.25 | 6,524 | $70.62 M |
| 07/24/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 0 | |
| 07/22/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 132 | $70.81 M |
| 07/19/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 206 | $70.68 M |
| 07/18/2024 | $11.27 | $11.28 (0.09%) | $11.28 | $11.27 | 2 | $70.75 M |
| 07/17/2024 | $11.25 | $11.30 (0.44%) | $11.30 | $11.23 | 84,179 | $70.87 M |
| 07/16/2024 | $11.25 | $11.30 (0.44%) | $11.30 | $11.25 | 25,905 | $70.87 M |
| 07/15/2024 | $11.24 | $11.30 (0.53%) | $11.30 | $11.24 | 649 | $70.87 M |
| 07/09/2024 | $11.24 | $11.30 (0.53%) | $11.30 | $11.21 | 1,745 | $70.87 M |
| 07/08/2024 | $11.24 | $11.30 (0.53%) | $11.30 | $11.21 | 2,599 | $70.87 M |
| 07/02/2024 | $11.22 | $11.30 (0.71%) | $11.30 | $11.20 | 406 | $70.87 M |
| 07/01/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 104 | $70.87 M |