Canada markets close in 39 minutes

Fortune Rise Acquisition Corporation (FRLA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
11.20-0.02 (-0.18%)
As of 04:00PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202411.2011.2111.2011.2011.208
May 09, 202411.2011.2011.1911.2011.202,000
May 08, 202411.1911.2011.1911.1911.1920,800
May 07, 202411.1911.1911.1911.1911.191,300
May 06, 202411.1911.1911.1711.1911.193,800
May 03, 202411.1911.1911.1811.1811.182,500
May 02, 202411.1711.1911.1611.1911.1983,400
May 01, 202411.1711.1711.1711.1711.17-
Apr 30, 202411.1711.1711.1711.1711.17-
Apr 29, 202411.1711.1711.1711.1711.17-
Apr 26, 202411.1711.1711.1711.1711.17-
Apr 25, 202411.1711.1711.1711.1711.17100
Apr 24, 202411.1711.1711.1611.1611.16400
Apr 23, 202411.1611.1611.1611.1611.16-
Apr 22, 202411.1611.1811.1611.1611.1630,000
Apr 19, 202411.1511.1711.1411.1711.17485,900
Apr 18, 202411.1511.1511.1511.1511.15273,600
Apr 17, 202411.1711.1711.1711.1711.17-
Apr 16, 202411.1811.1811.0711.1711.1765,300
Apr 15, 202411.1911.1911.1911.1911.19-
Apr 12, 202411.1911.1911.1911.1911.19-
Apr 11, 202411.1911.1911.1911.1911.19-
Apr 10, 202411.1911.1911.1911.1911.19-
Apr 09, 202411.1911.1911.1911.1911.19191,300
Apr 08, 202411.1611.1611.1611.1611.1652,200
Apr 05, 202411.1511.1511.1511.1511.155,800
Apr 04, 202411.1311.1311.1311.1311.13-
Apr 03, 202411.1311.1311.1311.1311.13-
Apr 02, 202411.1311.1311.1211.1311.1323,600
Apr 01, 202411.1211.1211.1211.1211.12-
Mar 28, 202411.1211.1211.1211.1211.12-
Mar 27, 202411.1211.1211.1211.1211.12-
Mar 26, 202411.1211.1211.1211.1211.12-
Mar 25, 202411.1211.1211.1211.1211.12-
Mar 22, 202411.1211.1211.1211.1211.12-
Mar 21, 202411.1311.1311.1211.1211.1251,000
Mar 20, 202411.1011.1011.1011.1011.10-
Mar 19, 202411.1011.1011.1011.1011.10-
Mar 18, 202411.1011.1011.1011.1011.10-
Mar 15, 202411.1011.1011.1011.1011.10600
Mar 14, 202411.1411.1411.1411.1411.14-
Mar 13, 202411.1411.1411.1411.1411.14-
Mar 12, 202411.1411.1411.1411.1411.14-
Mar 11, 202411.1411.1411.1411.1411.14-
Mar 08, 202411.1411.1411.1411.1411.14-
Mar 07, 202411.1411.1411.1411.1411.14-
Mar 06, 202411.1411.1411.1411.1411.14-
Mar 05, 202411.1411.1411.1411.1411.14-
Mar 04, 202411.1411.1411.1411.1411.14100
Mar 01, 202411.1411.1411.1411.1411.14-
Feb 29, 202411.1411.1411.1411.1411.14-
Feb 28, 202411.1411.1411.1411.1411.14100
Feb 27, 202411.1511.1511.1511.1511.15300
Feb 26, 202411.1511.1511.1511.1511.15200
Feb 23, 202411.1011.1011.1011.1011.10500
Feb 22, 202411.0811.1511.0711.1511.1520,900
Feb 21, 202411.0811.0811.0811.0811.085,600
Feb 20, 202411.0711.0911.0611.0911.09450,900
Feb 16, 202411.0711.0711.0711.0711.07600
Feb 15, 202411.0711.0711.0711.0711.07-
Feb 14, 202411.0711.0711.0711.0711.07-
Feb 13, 202411.0811.0811.0711.0711.0723,600
Feb 12, 202411.0811.0811.0811.0811.08-
Feb 09, 202411.0811.0811.0811.0811.08-
Feb 08, 202411.0811.0811.0811.0811.08-
Feb 07, 202411.0811.0811.0811.0811.08-
Feb 06, 202411.0811.0811.0811.0811.08-
Feb 05, 202411.1011.1011.0811.0811.082,900
Feb 02, 202411.0811.0811.0811.0811.088,700
Feb 01, 202411.0811.0811.0811.0811.08-
Jan 31, 202411.0811.0811.0811.0811.08-
Jan 30, 202411.0811.0811.0811.0811.08-
Jan 29, 202411.0811.0811.0811.0811.08-
Jan 26, 202411.0811.0811.0811.0811.08-
Jan 25, 202411.0811.0811.0811.0811.08-
Jan 24, 202411.0811.0811.0811.0811.08-
Jan 23, 202411.0811.0811.0811.0811.08-
Jan 22, 202411.0011.0911.0011.0811.08190,500
Jan 19, 202411.0011.0011.0011.0011.00-
Jan 18, 202411.0011.0011.0011.0011.00-
Jan 17, 202411.0011.0011.0011.0011.00200
Jan 16, 202411.0111.0111.0111.0111.01100
Jan 12, 202411.0211.0211.0211.0211.02-
Jan 11, 202411.0211.0211.0211.0211.02-
Jan 10, 202411.0211.0211.0211.0211.02-
Jan 09, 202411.0211.0211.0211.0211.02-
Jan 08, 202411.0211.0211.0211.0211.02-
Jan 05, 202411.0411.0411.0011.0211.0237,900
Jan 04, 202410.9910.9910.9910.9910.995,500
Jan 03, 202410.9610.9610.9610.9610.96-
Jan 02, 202410.9610.9610.9610.9610.96-
Dec 29, 202310.9610.9610.9610.9610.96-
Dec 28, 202310.9610.9610.9610.9610.96-
Dec 27, 202310.9610.9610.9610.9610.965,000
Dec 26, 202310.9610.9610.9610.9610.968,300
Dec 22, 202310.9610.9610.9610.9610.96-
Dec 21, 202310.9610.9610.9610.9610.966,300
Dec 20, 202310.9610.9610.9610.9610.96-
Dec 19, 202310.9610.9610.9610.9610.96-
Dec 18, 202310.9610.9610.9610.9610.965,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...