Fortune Bay Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.870	0.870	0.780	0.810	0.810	232,300
2026-01-29	0.950	0.950	0.880	0.880	0.880	125,500
2026-01-28	0.860	0.950	0.860	0.950	0.950	301,500
2026-01-27	0.900	0.900	0.840	0.850	0.850	76,700
2026-01-26	0.930	0.930	0.870	0.890	0.890	115,000
2026-01-23	0.840	0.940	0.820	0.930	0.930	246,300
2026-01-22	0.840	0.870	0.820	0.820	0.820	251,900
2026-01-21	0.845	0.850	0.830	0.830	0.830	43,100
2026-01-20	0.790	0.870	0.780	0.860	0.860	323,400
2026-01-19	0.760	0.790	0.760	0.780	0.780	90,700
2026-01-16	0.740	0.740	0.700	0.740	0.740	20,100
2026-01-15	0.750	0.750	0.740	0.750	0.750	59,300
2026-01-14	0.750	0.770	0.750	0.750	0.750	30,000
2026-01-13	0.780	0.780	0.750	0.750	0.750	29,400
2026-01-12	0.800	0.800	0.770	0.780	0.780	37,700
2026-01-09	0.780	0.780	0.780	0.780	0.780	10,100
2026-01-08	0.770	0.800	0.750	0.800	0.800	56,600
2026-01-07	0.730	0.740	0.730	0.740	0.740	5,000
2026-01-06	0.730	0.750	0.720	0.740	0.740	53,200
2026-01-05	0.730	0.740	0.720	0.730	0.730	15,000
2026-01-02	0.700	0.700	0.670	0.685	0.685	12,000
2025-12-31	0.700	0.720	0.700	0.710	0.710	22,800
2025-12-30	0.700	0.710	0.700	0.700	0.700	30,700
2025-12-29	0.680	0.700	0.630	0.680	0.680	82,200
2025-12-24	0.700	0.700	0.670	0.690	0.690	52,200
2025-12-23	0.760	0.760	0.720	0.740	0.740	19,300
2025-12-22	0.770	0.780	0.760	0.760	0.760	56,400
2025-12-19	0.700	0.730	0.700	0.730	0.730	15,800
2025-12-18	0.720	0.720	0.720	0.720	0.720	0
2025-12-17	0.700	0.720	0.560	0.720	0.720	233,000
2025-12-16	0.650	0.740	0.650	0.690	0.690	29,900
2025-12-15	0.740	0.760	0.650	0.670	0.670	221,500
2025-12-12	0.850	0.850	0.800	0.810	0.810	13,600
2025-12-11	0.780	0.780	0.720	0.780	0.780	55,100
2025-12-10	0.810	0.810	0.800	0.800	0.800	26,600
2025-12-09	0.860	0.860	0.810	0.830	0.830	78,500
2025-12-08	0.850	0.860	0.850	0.860	0.860	8,000
2025-12-05	0.830	0.870	0.830	0.850	0.850	13,800
2025-12-04	0.860	0.870	0.830	0.830	0.830	12,600
2025-12-03	0.860	0.860	0.820	0.820	0.820	2,700
2025-12-02	0.840	0.840	0.840	0.840	0.840	3,500
2025-12-01	0.890	0.890	0.850	0.850	0.850	15,400
2025-11-28	0.830	0.870	0.830	0.860	0.860	97,800
2025-11-27	0.820	0.820	0.820	0.820	0.820	500
2025-11-26	0.820	0.820	0.800	0.810	0.810	16,300
2025-11-25	0.810	0.820	0.800	0.820	0.820	20,800
2025-11-24	0.780	0.820	0.780	0.780	0.780	7,600
2025-11-21	0.840	0.840	0.820	0.830	0.830	4,500
2025-11-20	0.820	0.860	0.820	0.850	0.850	46,700
2025-11-19	0.770	0.820	0.760	0.810	0.810	47,400
2025-11-18	0.780	0.780	0.760	0.770	0.770	19,200
2025-11-17	0.800	0.800	0.790	0.790	0.790	1,000
2025-11-14	0.810	0.820	0.780	0.800	0.800	19,200
2025-11-13	0.850	0.870	0.810	0.820	0.820	52,300
2025-11-12	0.790	0.880	0.790	0.840	0.840	106,600
2025-11-11	0.840	0.840	0.760	0.760	0.760	34,900
2025-11-10	0.820	0.865	0.820	0.840	0.840	23,000
2025-11-07	0.850	0.850	0.780	0.820	0.820	6,100
2025-11-06	0.850	0.850	0.780	0.790	0.790	106,700
2025-11-05	0.860	0.860	0.840	0.840	0.840	9,000

← NewerPage 4 of 21 · 1,255 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.