Fortune Bay Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.250	0.250	0.250	0.250	0.250	700
2023-03-20	0.240	0.255	0.235	0.255	0.255	102,900
2023-03-17	0.270	0.270	0.270	0.270	0.270	4,000
2023-03-16	0.250	0.250	0.250	0.250	0.250	100
2023-03-15	0.250	0.250	0.250	0.250	0.250	52,200
2023-03-14	0.255	0.255	0.255	0.255	0.255	1,400
2023-03-13	0.270	0.270	0.255	0.255	0.255	25,700
2023-03-10	0.270	0.270	0.255	0.255	0.255	15,400
2023-03-09	0.270	0.270	0.270	0.270	0.270	3,600
2023-03-08	0.270	0.270	0.265	0.265	0.265	13,000
2023-03-07	0.250	0.265	0.250	0.265	0.265	1,500
2023-03-06	0.265	0.270	0.265	0.270	0.270	2,500
2023-03-03	0.270	0.270	0.270	0.270	0.270	10,700
2023-03-02	0.270	0.270	0.270	0.270	0.270	0
2023-03-01	0.270	0.270	0.270	0.270	0.270	1,500
2023-02-28	0.265	0.265	0.265	0.265	0.265	5,000
2023-02-27	0.260	0.260	0.255	0.255	0.255	10,000
2023-02-24	0.260	0.260	0.260	0.260	0.260	93,500
2023-02-23	0.270	0.270	0.270	0.270	0.270	500
2023-02-22	0.300	0.300	0.300	0.300	0.300	6,000
2023-02-21	0.270	0.275	0.270	0.275	0.275	1,000
2023-02-17	0.275	0.275	0.275	0.275	0.275	0
2023-02-16	0.275	0.275	0.275	0.275	0.275	0
2023-02-15	0.275	0.275	0.275	0.275	0.275	0
2023-02-14	0.275	0.275	0.275	0.275	0.275	0
2023-02-13	0.275	0.280	0.270	0.275	0.275	57,900
2023-02-10	0.285	0.285	0.285	0.285	0.285	3,900
2023-02-09	0.280	0.290	0.280	0.280	0.280	19,500
2023-02-08	0.300	0.300	0.300	0.300	0.300	2,400
2023-02-07	0.300	0.300	0.290	0.290	0.290	11,000
2023-02-06	0.350	0.350	0.290	0.290	0.290	43,200
2023-02-03	0.320	0.355	0.320	0.355	0.355	37,600
2023-02-02	0.335	0.335	0.330	0.335	0.335	57,100
2023-02-01	0.310	0.310	0.310	0.310	0.310	0
2023-01-31	0.310	0.310	0.310	0.310	0.310	3,100
2023-01-30	0.290	0.310	0.290	0.300	0.300	93,000
2023-01-27	0.310	0.310	0.290	0.290	0.290	72,500
2023-01-26	0.320	0.320	0.310	0.310	0.310	34,300
2023-01-25	0.340	0.340	0.315	0.315	0.315	72,500
2023-01-24	0.355	0.355	0.325	0.325	0.325	40,700
2023-01-23	0.355	0.355	0.345	0.350	0.350	60,400
2023-01-20	0.360	0.360	0.350	0.350	0.350	75,500
2023-01-19	0.370	0.370	0.370	0.370	0.370	4,100
2023-01-18	0.370	0.370	0.370	0.370	0.370	3,500
2023-01-17	0.360	0.370	0.360	0.370	0.370	7,500
2023-01-16	0.360	0.360	0.345	0.350	0.350	14,400
2023-01-13	0.420	0.420	0.360	0.360	0.360	8,100
2023-01-12	0.380	0.420	0.370	0.420	0.420	205,600
2023-01-11	0.330	0.380	0.330	0.380	0.380	61,000
2023-01-10	0.290	0.325	0.285	0.325	0.325	16,300
2023-01-09	0.300	0.300	0.300	0.300	0.300	69,200
2023-01-06	0.300	0.300	0.290	0.290	0.290	13,600
2023-01-05	0.300	0.300	0.300	0.300	0.300	0
2023-01-04	0.300	0.300	0.300	0.300	0.300	22,100
2023-01-03	0.310	0.330	0.300	0.300	0.300	137,600
2022-12-30	0.310	0.310	0.310	0.310	0.310	7,500
2022-12-29	0.310	0.310	0.310	0.310	0.310	0
2022-12-28	0.310	0.310	0.310	0.310	0.310	500
2022-12-23	0.310	0.310	0.305	0.305	0.305	2,000
2022-12-22	0.315	0.315	0.305	0.305	0.305	2,800

← NewerPage 16 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.