Fortune Bay Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.660	0.670	0.660	0.670	0.670	10,000
2026-10-16	0.640	0.690	0.640	0.670	0.670	24,258
2026-10-15	0.600	0.630	0.600	0.630	0.630	11,500
2026-10-14	0.640	0.640	0.580	0.590	0.590	63,900
2026-10-13	0.660	0.660	0.640	0.640	0.640	5,200
2026-10-09	0.640	0.640	0.640	0.640	0.640	23,900
2026-10-08	0.640	0.650	0.640	0.640	0.640	13,500
2026-10-07	0.650	0.650	0.630	0.630	0.630	43,000
2026-10-06	0.690	0.690	0.660	0.660	0.660	49,200
2026-10-05	0.720	0.720	0.680	0.690	0.690	32,100
2026-10-02	0.790	0.790	0.720	0.720	0.720	63,500
2026-10-01	0.790	0.790	0.760	0.770	0.770	11,700
2026-09-30	0.810	0.810	0.790	0.790	0.790	40,100
2026-09-29	0.810	0.820	0.800	0.810	0.810	32,500
2026-09-28	0.820	0.820	0.810	0.810	0.810	13,000
2026-09-25	0.870	0.870	0.830	0.830	0.830	25,800
2026-09-24	0.900	0.910	0.880	0.880	0.880	34,700
2026-09-23	0.860	0.920	0.850	0.920	0.920	138,700
2026-09-22	0.890	0.890	0.860	0.880	0.880	28,300
2026-09-21	0.830	0.900	0.830	0.900	0.900	40,200
2026-09-18	0.870	0.870	0.830	0.840	0.840	40,500
2026-09-17	0.820	0.870	0.800	0.840	0.840	54,000
2026-09-16	0.840	0.870	0.820	0.820	0.820	41,100
2026-09-15	0.850	0.860	0.800	0.840	0.840	100,500
2026-09-14	0.820	0.870	0.800	0.850	0.850	187,200
2026-09-11	0.830	0.850	0.820	0.820	0.820	88,200
2026-09-10	0.880	0.880	0.830	0.830	0.830	63,000
2026-09-09	0.910	0.910	0.840	0.850	0.850	85,200
2026-09-08	0.850	0.920	0.840	0.880	0.880	133,600
2026-09-04	0.870	0.900	0.840	0.840	0.840	108,900
2026-09-03	0.940	0.940	0.870	0.880	0.880	105,100
2026-09-02	0.870	0.960	0.870	0.950	0.950	128,300
2026-09-01	0.840	0.890	0.840	0.890	0.890	39,500
2026-08-31	0.800	0.950	0.770	0.900	0.900	323,000
2026-08-28	0.810	0.870	0.800	0.850	0.850	123,200
2026-08-27	0.850	0.900	0.840	0.850	0.850	185,400
2026-08-26	0.800	0.850	0.770	0.850	0.850	414,100
2026-08-25	0.740	0.800	0.720	0.790	0.790	116,100
2026-08-24	0.770	0.770	0.690	0.750	0.750	224,600
2026-08-21	0.740	0.840	0.730	0.800	0.800	440,700
2026-08-20	0.680	0.740	0.680	0.740	0.740	90,000
2026-08-19	0.670	0.700	0.670	0.690	0.690	37,100
2026-08-18	0.680	0.680	0.680	0.680	0.680	3,000
2026-08-17	0.690	0.690	0.690	0.690	0.690	4,600
2026-08-14	0.660	0.720	0.660	0.700	0.700	67,400
2026-08-13	0.650	0.650	0.640	0.640	0.640	28,500
2026-08-12	0.680	0.680	0.660	0.670	0.670	13,000
2026-08-11	0.680	0.690	0.680	0.690	0.690	14,508
2026-08-10	0.660	0.720	0.650	0.680	0.680	55,400
2026-08-07	0.640	0.710	0.640	0.670	0.670	192,100
2026-08-06	0.630	0.640	0.600	0.600	0.600	77,500
2026-08-05	0.640	0.680	0.640	0.660	0.660	42,500
2026-08-04	0.620	0.620	0.580	0.620	0.620	51,500
2026-07-31	0.620	0.620	0.620	0.620	0.620	22,000
2026-07-30	0.630	0.630	0.630	0.630	0.630	3,000
2026-07-29	0.630	0.630	0.630	0.630	0.630	1,000
2026-07-28	0.630	0.630	0.620	0.620	0.620	27,100
2026-07-27	0.630	0.640	0.630	0.630	0.630	18,500
2026-07-24	0.680	0.680	0.660	0.660	0.660	28,000
2026-07-23	0.680	0.680	0.680	0.680	0.680	15,400

Page 1 of 5 · 251 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.