Fortune Shoes Ltd. (DSE:FORTUNE)
Bangladesh
· Delayed Price · Currency is BDT 13.90
-0.30 (-2.11%)
At close: Mar 5, 2026
Fortune Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.90 | 14.40 | 13.70 | 13.90 | 13.90 | -2.11% | 248,382 |
| Mar 4, 2026 | 14.20 | 14.50 | 13.70 | 14.20 | 14.20 | 0.71% | 265,097 |
| Mar 3, 2026 | 14.10 | 15.00 | 14.00 | 14.10 | 14.10 | -4.73% | 470,235 |
| Mar 2, 2026 | 14.60 | 15.00 | 14.50 | 14.80 | 14.80 | 4.23% | 371,732 |
| Mar 1, 2026 | 14.90 | 14.90 | 13.50 | 14.20 | 14.20 | -5.33% | 443,561 |
| Feb 26, 2026 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 366,205 |
| Feb 25, 2026 | 14.80 | 15.10 | 14.70 | 14.80 | 14.80 | - | 170,945 |
| Feb 24, 2026 | 14.80 | 15.30 | 14.70 | 14.80 | 14.80 | -0.67% | 196,720 |
| Feb 23, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.90 | 1.36% | 169,600 |
| Feb 22, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 149,977 |
| Feb 19, 2026 | 15.40 | 15.40 | 14.40 | 14.60 | 14.60 | -3.31% | 283,672 |
| Feb 18, 2026 | 15.10 | 15.60 | 14.90 | 15.10 | 15.10 | -2.58% | 433,019 |
| Feb 17, 2026 | 15.50 | 16.20 | 15.40 | 15.50 | 15.50 | -3.13% | 679,473 |
| Feb 16, 2026 | 16.00 | 16.60 | 15.60 | 16.00 | 16.00 | -1.23% | 834,893 |
| Feb 15, 2026 | 15.60 | 16.30 | 15.30 | 16.20 | 16.20 | 8.00% | 1,186,026 |
| Feb 10, 2026 | 15.00 | 15.60 | 14.90 | 15.00 | 15.00 | - | 444,472 |
| Feb 9, 2026 | 15.00 | 15.20 | 14.60 | 15.00 | 15.00 | 3.45% | 642,841 |
| Feb 8, 2026 | 14.90 | 14.90 | 14.30 | 14.50 | 14.50 | -2.03% | 333,002 |
| Feb 5, 2026 | 14.20 | 15.20 | 14.10 | 14.80 | 14.80 | 4.96% | 807,963 |
| Feb 3, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 240,517 |
| Feb 2, 2026 | 14.50 | 14.60 | 14.00 | 14.10 | 14.10 | -1.40% | 313,710 |
| Feb 1, 2026 | 13.70 | 14.50 | 13.60 | 14.30 | 14.30 | 5.93% | 897,769 |
| Jan 29, 2026 | 13.20 | 13.60 | 13.10 | 13.50 | 13.50 | 3.85% | 329,426 |
| Jan 28, 2026 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 292,237 |
| Jan 27, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 148,255 |
| Jan 26, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 178,563 |
| Jan 25, 2026 | 13.40 | 13.50 | 13.00 | 13.00 | 13.00 | -2.26% | 343,555 |
| Jan 22, 2026 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 301,498 |
| Jan 21, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 118,842 |
| Jan 20, 2026 | 13.40 | 13.90 | 13.40 | 13.50 | 13.50 | 0.75% | 358,037 |
| Jan 19, 2026 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | - | 245,542 |
| Jan 18, 2026 | 13.60 | 13.70 | 13.20 | 13.40 | 13.40 | -1.47% | 461,593 |
| Jan 15, 2026 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | - | 144,852 |
| Jan 14, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 202,532 |
| Jan 13, 2026 | 13.70 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 132,992 |
| Jan 12, 2026 | 13.60 | 14.20 | 13.60 | 13.90 | 13.90 | 0.72% | 129,939 |
| Jan 11, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -4.17% | 236,191 |
| Jan 8, 2026 | 14.60 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 382,124 |
| Jan 7, 2026 | 14.20 | 14.60 | 14.20 | 14.50 | 14.50 | 3.57% | 600,599 |
| Jan 6, 2026 | 13.50 | 14.50 | 13.00 | 14.00 | 14.00 | 5.26% | 614,096 |
| Jan 5, 2026 | 13.30 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 172,317 |
| Jan 4, 2026 | 14.20 | 14.20 | 13.50 | 13.60 | 13.60 | -2.16% | 257,884 |
| Jan 1, 2026 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | 0.72% | 163,418 |
| Dec 30, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | - | 99,042 |
| Dec 29, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | - | 122,576 |
| Dec 28, 2025 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | -0.72% | 134,483 |
| Dec 24, 2025 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 246,865 |
| Dec 23, 2025 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | -1.43% | 131,541 |
| Dec 22, 2025 | 13.60 | 14.20 | 13.60 | 14.00 | 14.00 | 2.94% | 210,745 |
| Dec 21, 2025 | 13.80 | 13.80 | 13.10 | 13.60 | 13.60 | 1.49% | 169,455 |
| Dec 18, 2025 | 13.90 | 13.90 | 13.20 | 13.40 | 13.40 | -1.47% | 257,151 |
| Dec 17, 2025 | 14.50 | 14.60 | 13.50 | 13.60 | 13.60 | -6.85% | 511,026 |
| Dec 14, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.55 | -1.35% | 662,826 |
| Dec 11, 2025 | 14.60 | 14.90 | 14.50 | 14.80 | 14.75 | 2.07% | 563,827 |
| Dec 10, 2025 | 14.80 | 15.10 | 14.40 | 14.50 | 14.45 | - | 833,435 |
| Dec 9, 2025 | 14.40 | 14.80 | 14.20 | 14.50 | 14.45 | 2.11% | 331,954 |
| Dec 8, 2025 | 14.10 | 14.50 | 14.10 | 14.20 | 14.15 | 0.71% | 320,772 |
| Dec 7, 2025 | 14.60 | 14.60 | 14.00 | 14.10 | 14.05 | -1.40% | 335,416 |
| Dec 4, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 14.25 | -1.38% | 220,490 |
| Dec 3, 2025 | 15.30 | 15.50 | 14.40 | 14.50 | 14.45 | -4.61% | 742,927 |
| Dec 2, 2025 | 14.60 | 15.30 | 14.40 | 15.20 | 15.15 | 4.83% | 403,172 |
| Dec 1, 2025 | 14.90 | 15.20 | 14.40 | 14.50 | 14.45 | -2.68% | 515,247 |
| Nov 30, 2025 | 15.60 | 16.60 | 14.80 | 14.90 | 14.85 | -4.49% | 1,539,253 |
| Nov 27, 2025 | 14.30 | 15.60 | 14.10 | 15.60 | 15.55 | 9.86% | 1,604,287 |
| Nov 26, 2025 | 13.80 | 14.30 | 13.80 | 14.20 | 14.15 | 2.90% | 662,559 |
| Nov 25, 2025 | 13.50 | 15.30 | 13.50 | 13.80 | 13.75 | 4.55% | 1,452,279 |
| Nov 24, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 13.15 | 7.32% | 291,754 |
| Nov 23, 2025 | 12.20 | 12.50 | 12.10 | 12.30 | 12.26 | 0.82% | 249,438 |
| Nov 20, 2025 | 12.60 | 13.60 | 12.00 | 12.20 | 12.16 | -2.40% | 395,563 |
| Nov 19, 2025 | 12.60 | 12.70 | 12.00 | 12.50 | 12.46 | 4.17% | 127,735 |
| Nov 18, 2025 | 11.90 | 12.20 | 11.70 | 12.00 | 11.96 | 6.19% | 242,503 |
| Nov 17, 2025 | 10.60 | 11.60 | 10.60 | 11.30 | 11.26 | 6.60% | 158,296 |
| Nov 16, 2025 | 10.40 | 11.00 | 10.00 | 10.60 | 10.56 | 0.95% | 133,320 |
| Nov 13, 2025 | 11.00 | 11.80 | 10.30 | 10.50 | 10.46 | -7.89% | 857,618 |
| Nov 12, 2025 | 11.90 | 12.00 | 11.20 | 11.40 | 11.36 | -4.20% | 131,787 |
| Nov 11, 2025 | 12.30 | 12.30 | 11.70 | 11.90 | 11.86 | 0.85% | 93,021 |
| Nov 10, 2025 | 12.10 | 12.90 | 11.50 | 11.80 | 11.76 | -6.35% | 180,297 |
| Nov 9, 2025 | 13.00 | 13.20 | 12.40 | 12.60 | 12.56 | -1.56% | 214,785 |
| Nov 6, 2025 | 13.30 | 13.30 | 12.60 | 12.80 | 12.76 | -4.48% | 214,568 |
| Nov 5, 2025 | 13.60 | 13.60 | 13.30 | 13.40 | 13.35 | -0.74% | 104,052 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.40 | 13.50 | 13.45 | -1.46% | 113,808 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.65 | -1.44% | 76,067 |
| Nov 2, 2025 | 13.90 | 14.20 | 13.70 | 13.90 | 13.85 | - | 56,142 |
| Oct 30, 2025 | 13.60 | 14.00 | 13.50 | 13.90 | 13.85 | 2.21% | 121,843 |
| Oct 29, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.55 | -0.73% | 72,639 |
| Oct 28, 2025 | 14.00 | 14.10 | 13.60 | 13.70 | 13.65 | -2.84% | 137,584 |
| Oct 27, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.05 | 1.44% | 120,329 |
| Oct 26, 2025 | 13.90 | 14.20 | 13.90 | 13.90 | 13.85 | - | 110,031 |
| Oct 23, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.85 | 0.72% | 33,285 |
| Oct 22, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.75 | -0.72% | 47,523 |
| Oct 21, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.85 | -2.11% | 94,558 |
| Oct 20, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 14.15 | 4.41% | 128,381 |
| Oct 19, 2025 | 13.80 | 14.40 | 13.50 | 13.60 | 13.55 | -3.55% | 130,077 |
| Oct 16, 2025 | 14.70 | 14.70 | 13.80 | 14.10 | 14.05 | -0.70% | 171,098 |
| Oct 15, 2025 | 14.80 | 15.00 | 14.10 | 14.20 | 14.15 | -4.05% | 196,612 |
| Oct 14, 2025 | 15.40 | 15.40 | 14.60 | 14.80 | 14.75 | -1.33% | 175,115 |
| Oct 13, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 14.95 | -0.66% | 189,040 |
| Oct 12, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.05 | -1.31% | 101,020 |
| Oct 9, 2025 | 15.50 | 15.60 | 15.20 | 15.30 | 15.25 | -0.65% | 102,272 |
| Oct 8, 2025 | 15.40 | 15.60 | 15.30 | 15.40 | 15.35 | -0.65% | 174,039 |