Fortune Bay Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.910	0.910	0.860	0.860	0.860	27,100
2025-11-03	0.910	0.940	0.910	0.910	0.910	41,500
2025-10-31	0.940	0.970	0.860	0.860	0.860	95,000
2025-10-30	0.940	0.950	0.940	0.950	0.950	34,900
2025-10-29	1.010	1.010	0.960	0.960	0.960	53,000
2025-10-28	0.980	1.040	0.960	1.040	1.040	25,200
2025-10-27	1.120	1.160	1.010	1.010	1.010	32,500
2025-10-24	0.990	1.120	0.990	1.120	1.120	51,500
2025-10-23	1.010	1.020	1.010	1.020	1.020	20,600
2025-10-22	1.080	1.080	1.000	1.020	1.020	18,300
2025-10-21	1.000	1.110	1.000	1.070	1.070	37,300
2025-10-20	1.100	1.170	1.100	1.160	1.160	57,300
2025-10-17	1.110	1.170	0.965	1.170	1.170	86,800
2025-10-16	1.090	1.150	1.080	1.080	1.080	43,900
2025-10-15	1.130	1.150	1.050	1.100	1.100	27,700
2025-10-14	1.030	1.100	1.020	1.100	1.100	74,900
2025-10-10	1.080	1.100	1.040	1.080	1.080	17,800
2025-10-09	1.120	1.150	1.020	1.020	1.020	53,300
2025-10-08	1.040	1.120	1.020	1.120	1.120	193,500
2025-10-07	1.030	1.050	1.020	1.040	1.040	31,200
2025-10-06	0.980	1.040	0.980	1.040	1.040	55,300
2025-10-03	0.950	0.980	0.950	0.980	0.980	31,700
2025-10-02	0.960	0.960	0.960	0.960	0.960	16,300
2025-10-01	0.980	0.980	0.950	0.980	0.980	28,100
2025-09-30	1.000	1.000	0.950	0.970	0.970	27,900
2025-09-29	0.980	1.010	0.960	0.990	0.990	221,800
2025-09-26	0.930	0.960	0.920	0.930	0.930	69,100
2025-09-25	0.940	0.960	0.940	0.940	0.940	26,300
2025-09-24	0.890	0.950	0.870	0.920	0.920	140,300
2025-09-23	0.890	0.890	0.870	0.890	0.890	114,300
2025-09-22	0.830	0.830	0.800	0.800	0.800	42,400
2025-09-19	0.810	0.810	0.810	0.810	0.810	2,000
2025-09-18	0.790	0.810	0.790	0.810	0.810	15,100
2025-09-17	0.720	0.790	0.720	0.750	0.750	37,300
2025-09-16	0.850	0.850	0.760	0.760	0.760	37,700
2025-09-15	0.900	0.900	0.840	0.850	0.850	27,600
2025-09-12	0.870	0.890	0.850	0.890	0.890	112,400
2025-09-11	0.820	0.820	0.820	0.820	0.820	20,000
2025-09-10	0.820	0.870	0.810	0.810	0.810	78,500
2025-09-09	0.750	0.830	0.750	0.800	0.800	44,600
2025-09-08	0.750	0.750	0.750	0.750	0.750	79,400
2025-09-05	0.750	0.840	0.730	0.800	0.800	73,400
2025-09-04	0.810	0.810	0.720	0.800	0.800	19,500
2025-09-03	0.810	0.810	0.810	0.810	0.810	1,100
2025-09-02	0.830	0.840	0.800	0.800	0.800	13,000
2025-08-29	0.820	0.820	0.780	0.780	0.780	9,900
2025-08-28	0.820	0.820	0.820	0.820	0.820	2,000
2025-08-27	0.850	0.860	0.810	0.810	0.810	22,000
2025-08-26	0.800	0.850	0.780	0.780	0.780	33,000
2025-08-25	0.850	0.850	0.850	0.850	0.850	1,100
2025-08-22	0.760	0.870	0.720	0.850	0.850	157,800
2025-08-21	0.630	0.770	0.630	0.770	0.770	54,900
2025-08-20	0.720	0.720	0.700	0.700	0.700	9,000
2025-08-19	0.750	0.770	0.720	0.720	0.720	8,100
2025-08-18	0.770	0.770	0.770	0.770	0.770	0
2025-08-15	0.760	0.780	0.760	0.770	0.770	17,800
2025-08-14	0.790	0.810	0.750	0.750	0.750	83,200
2025-08-13	0.780	0.810	0.740	0.810	0.810	75,400
2025-08-12	0.730	0.790	0.700	0.790	0.790	90,900
2025-08-11	0.650	0.730	0.650	0.730	0.730	22,500

← NewerPage 5 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.