Fortune Bay Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.630	0.630	0.620	0.620	0.620	4,300
2025-05-12	0.630	0.630	0.610	0.610	0.610	2,000
2025-05-09	0.630	0.630	0.590	0.630	0.630	3,500
2025-05-08	0.660	0.660	0.660	0.660	0.660	0
2025-05-07	0.590	0.660	0.590	0.660	0.660	16,800
2025-05-06	0.580	0.590	0.560	0.570	0.570	32,700
2025-05-05	0.560	0.560	0.530	0.560	0.560	20,800
2025-05-02	0.540	0.540	0.540	0.540	0.540	17,500
2025-05-01	0.510	0.510	0.510	0.510	0.510	0
2025-04-30	0.510	0.510	0.510	0.510	0.510	4,500
2025-04-29	0.540	0.540	0.540	0.540	0.540	5,100
2025-04-28	0.510	0.510	0.510	0.510	0.510	64,500
2025-04-25	0.510	0.510	0.510	0.510	0.510	1,500
2025-04-24	0.520	0.530	0.500	0.510	0.510	55,800
2025-04-23	0.510	0.520	0.510	0.520	0.520	222,800
2025-04-22	0.590	0.600	0.470	0.470	0.470	189,500
2025-04-21	0.580	0.590	0.580	0.590	0.590	81,400
2025-04-17	0.560	0.600	0.560	0.570	0.570	111,700
2025-04-16	0.600	0.600	0.550	0.550	0.550	64,800
2025-04-15	0.550	0.620	0.550	0.580	0.580	44,200
2025-04-14	0.620	0.620	0.590	0.590	0.590	70,600
2025-04-11	0.570	0.640	0.570	0.590	0.590	63,100
2025-04-10	0.470	0.580	0.470	0.580	0.580	124,600
2025-04-09	0.405	0.450	0.405	0.450	0.450	31,600
2025-04-08	0.445	0.460	0.445	0.460	0.460	148,100
2025-04-07	0.405	0.405	0.400	0.400	0.400	30,000
2025-04-04	0.400	0.415	0.400	0.400	0.400	60,000
2025-04-03	0.400	0.400	0.400	0.400	0.400	46,000
2025-04-02	0.375	0.420	0.370	0.415	0.415	183,000
2025-04-01	0.380	0.390	0.375	0.380	0.380	27,000
2025-03-31	0.410	0.410	0.400	0.400	0.400	31,500
2025-03-28	0.350	0.410	0.350	0.410	0.410	2,045,700
2025-03-27	0.360	0.365	0.360	0.360	0.360	36,500
2025-03-26	0.345	0.370	0.345	0.365	0.365	111,000
2025-03-25	0.345	0.350	0.340	0.340	0.340	40,000
2025-03-24	0.345	0.345	0.345	0.345	0.345	1,100
2025-03-21	0.360	0.380	0.355	0.380	0.380	32,000
2025-03-20	0.350	0.360	0.350	0.360	0.360	41,200
2025-03-19	0.345	0.345	0.345	0.345	0.345	18,100
2025-03-18	0.335	0.335	0.335	0.335	0.335	15,000
2025-03-17	0.335	0.335	0.335	0.335	0.335	2,500
2025-03-14	0.315	0.330	0.310	0.330	0.330	12,400
2025-03-13	0.320	0.320	0.320	0.320	0.320	0
2025-03-12	0.320	0.320	0.320	0.320	0.320	3,000
2025-03-11	0.310	0.310	0.310	0.310	0.310	0
2025-03-10	0.310	0.310	0.310	0.310	0.310	37,000
2025-03-07	0.300	0.300	0.300	0.300	0.300	0
2025-03-06	0.250	0.300	0.250	0.300	0.300	37,500
2025-03-05	0.280	0.280	0.240	0.255	0.255	25,500
2025-03-04	0.290	0.290	0.290	0.290	0.290	0
2025-03-03	0.290	0.290	0.290	0.290	0.290	20,000
2025-02-28	0.290	0.290	0.290	0.290	0.290	0
2025-02-27	0.290	0.290	0.290	0.290	0.290	0
2025-02-26	0.290	0.290	0.290	0.290	0.290	12,900
2025-02-25	0.290	0.290	0.290	0.290	0.290	69,500
2025-02-24	0.295	0.295	0.290	0.290	0.290	18,000
2025-02-21	0.300	0.300	0.295	0.300	0.300	85,500
2025-02-20	0.340	0.340	0.340	0.340	0.340	0
2025-02-19	0.345	0.345	0.340	0.340	0.340	53,400
2025-02-18	0.345	0.345	0.345	0.345	0.345	1,500

← NewerPage 7 of 21 · 1,259 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.