Fortune Bay Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.520	0.520	0.520	0.520	0.520	0
2022-06-29	0.520	0.520	0.520	0.520	0.520	0
2022-06-28	0.540	0.540	0.520	0.520	0.520	5,500
2022-06-27	0.600	0.600	0.600	0.600	0.600	0
2022-06-24	0.600	0.600	0.600	0.600	0.600	800
2022-06-23	0.480	0.600	0.480	0.600	0.600	29,500
2022-06-22	0.440	0.440	0.440	0.440	0.440	2,300
2022-06-21	0.445	0.520	0.445	0.520	0.520	14,000
2022-06-20	0.430	0.430	0.430	0.430	0.430	0
2022-06-17	0.390	0.430	0.390	0.430	0.430	2,500
2022-06-16	0.380	0.380	0.380	0.380	0.380	0
2022-06-15	0.380	0.380	0.380	0.380	0.380	400
2022-06-14	0.405	0.405	0.380	0.380	0.380	11,200
2022-06-13	0.465	0.465	0.405	0.405	0.405	3,500
2022-06-10	0.510	0.510	0.465	0.465	0.465	15,600
2022-06-09	0.540	0.540	0.480	0.480	0.480	22,000
2022-06-08	0.480	0.480	0.480	0.480	0.480	0
2022-06-07	0.480	0.480	0.480	0.480	0.480	400
2022-06-06	0.510	0.510	0.480	0.480	0.480	27,600
2022-06-03	0.500	0.570	0.500	0.570	0.570	3,400
2022-06-02	0.500	0.500	0.500	0.500	0.500	0
2022-06-01	0.530	0.530	0.500	0.500	0.500	7,600
2022-05-31	0.510	0.510	0.500	0.500	0.500	3,900
2022-05-30	0.550	0.550	0.550	0.550	0.550	9,300
2022-05-27	0.500	0.500	0.500	0.500	0.500	19,000
2022-05-26	0.480	0.490	0.480	0.490	0.490	73,400
2022-05-25	0.465	0.465	0.465	0.465	0.465	0
2022-05-24	0.465	0.465	0.465	0.465	0.465	0
2022-05-20	0.465	0.465	0.465	0.465	0.465	0
2022-05-19	0.465	0.465	0.450	0.465	0.465	12,900
2022-05-18	0.520	0.520	0.500	0.500	0.500	3,800
2022-05-17	0.550	0.550	0.540	0.550	0.550	7,200
2022-05-16	0.490	0.500	0.460	0.500	0.500	12,400
2022-05-13	0.465	0.470	0.450	0.470	0.470	11,900
2022-05-12	0.480	0.480	0.450	0.470	0.470	29,000
2022-05-11	0.520	0.520	0.520	0.520	0.520	9,000
2022-05-10	0.520	0.520	0.520	0.520	0.520	0
2022-05-09	0.570	0.570	0.520	0.520	0.520	69,500
2022-05-06	0.560	0.560	0.560	0.560	0.560	3,800
2022-05-05	0.570	0.570	0.560	0.570	0.570	17,200
2022-05-04	0.560	0.560	0.560	0.560	0.560	76,300
2022-05-03	0.610	0.610	0.530	0.560	0.560	108,400
2022-05-02	0.560	0.560	0.550	0.560	0.560	21,500
2022-04-29	0.600	0.600	0.600	0.600	0.600	95,000
2022-04-28	0.610	0.620	0.610	0.610	0.610	17,300
2022-04-27	0.620	0.620	0.620	0.620	0.620	2,000
2022-04-26	0.610	0.650	0.610	0.640	0.640	105,500
2022-04-25	0.690	0.690	0.590	0.590	0.590	209,700
2022-04-22	0.710	0.710	0.660	0.660	0.660	14,100
2022-04-21	0.740	0.750	0.720	0.720	0.720	36,500
2022-04-20	0.760	0.760	0.750	0.750	0.750	27,500
2022-04-19	0.780	0.780	0.760	0.760	0.760	11,300
2022-04-18	0.750	0.780	0.750	0.780	0.780	55,100
2022-04-14	0.750	0.750	0.750	0.750	0.750	300
2022-04-13	0.780	0.780	0.750	0.750	0.750	21,700
2022-04-12	0.700	0.800	0.700	0.780	0.780	118,600
2022-04-11	0.650	0.700	0.650	0.700	0.700	51,500
2022-04-08	0.640	0.640	0.640	0.640	0.640	1,300
2022-04-07	0.650	0.670	0.650	0.670	0.670	8,500
2022-04-06	0.680	0.680	0.550	0.620	0.620	68,700

← NewerPage 19 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.