Skip to main content
Fortune Bay Corp. (TSXV:FOR)
Canada flag Canada · Delayed Price · Currency is CAD
0.850
+0.020 (2.41%)
At close: Dec 5, 2025

Fortune Bay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.870.830.850.852.41%13,800
Dec 4, 20250.860.870.830.830.831.22%12,600
Dec 3, 20250.860.860.820.820.82-2.38%2,650
Dec 2, 20250.840.840.840.840.84-1.18%3,519
Dec 1, 20250.890.890.850.850.85-1.16%15,358
Nov 28, 20250.830.870.830.860.864.88%97,800
Nov 27, 20250.820.820.820.820.821.23%500
Nov 26, 20250.820.820.800.810.81-1.22%16,315
Nov 25, 20250.810.820.800.820.825.13%20,800
Nov 24, 20250.780.820.780.780.78-6.02%7,626
Nov 21, 20250.840.840.820.830.83-2.35%4,540
Nov 20, 20250.820.860.820.850.854.94%46,700
Nov 19, 20250.770.820.760.810.815.19%47,361
Nov 18, 20250.780.780.760.770.77-2.53%19,211
Nov 17, 20250.800.800.790.790.79-1.25%1,030
Nov 14, 20250.810.820.780.800.80-2.44%19,217
Nov 13, 20250.850.870.810.820.82-2.38%52,325
Nov 12, 20250.790.880.790.840.8410.53%106,566
Nov 11, 20250.840.840.760.760.76-9.52%34,900
Nov 10, 20250.820.870.820.840.842.44%23,000
Nov 7, 20250.850.850.780.820.823.80%6,088
Nov 6, 20250.850.850.780.790.79-5.95%106,731
Nov 5, 20250.860.860.840.840.84-2.33%9,000
Nov 4, 20250.910.910.860.860.86-5.49%27,122
Nov 3, 20250.910.940.910.910.915.81%41,480
Oct 31, 20250.940.970.860.860.86-9.47%95,020
Oct 30, 20250.940.950.940.950.95-1.04%34,925
Oct 29, 20251.011.010.960.960.96-7.69%52,963
Oct 28, 20250.981.040.961.041.042.97%25,206
Oct 27, 20251.121.161.011.011.01-9.82%32,460
Oct 24, 20250.991.120.991.121.129.80%51,450
Oct 23, 20251.011.021.011.021.02-20,642
Oct 22, 20251.081.081.001.021.02-4.67%18,310
Oct 21, 20251.001.111.001.071.07-7.76%37,346
Oct 20, 20251.101.171.101.161.16-0.85%57,273
Oct 17, 20251.111.170.971.171.178.33%86,798
Oct 16, 20251.091.151.081.081.08-1.82%43,936
Oct 15, 20251.131.151.051.101.10-27,724
Oct 14, 20251.031.101.021.101.101.85%74,886
Oct 10, 20251.081.101.041.081.085.88%17,766
Oct 9, 20251.121.151.021.021.02-8.93%53,312
Oct 8, 20251.041.121.021.121.127.69%193,494
Oct 7, 20251.031.051.021.041.04-31,177
Oct 6, 20250.981.040.981.041.046.12%55,333
Oct 3, 20250.950.980.950.980.982.08%31,731
Oct 2, 20250.960.960.960.960.96-2.04%16,317
Oct 1, 20250.980.980.950.980.981.03%28,111
Sep 30, 20251.001.000.950.970.97-2.02%27,900
Sep 29, 20250.981.010.960.990.996.45%221,800
Sep 26, 20250.930.960.920.930.93-1.06%69,093
Sep 25, 20250.940.960.940.940.942.17%26,253
Sep 24, 20250.890.950.870.920.923.37%140,262
Sep 23, 20250.890.890.870.890.8911.25%114,300
Sep 22, 20250.830.830.800.800.80-1.23%42,362
Sep 19, 20250.810.810.810.810.81-2,000
Sep 18, 20250.790.810.790.810.818.00%15,100
Sep 17, 20250.720.790.720.750.75-1.32%37,342
Sep 16, 20250.850.850.760.760.76-10.59%37,701
Sep 15, 20250.900.900.840.850.85-4.49%27,600
Sep 12, 20250.870.890.850.890.898.54%112,371
Sep 11, 20250.820.820.820.820.821.23%20,000
Sep 10, 20250.820.870.810.810.811.25%78,500
Sep 9, 20250.750.830.750.800.806.67%44,580
Sep 8, 20250.750.750.750.750.75-6.25%79,406
Sep 5, 20250.750.840.730.800.80-73,366
Sep 4, 20250.810.810.720.800.80-1.23%19,521
Sep 3, 20250.810.810.810.810.811.25%1,100
Sep 2, 20250.830.840.800.800.802.56%13,001
Aug 29, 20250.820.820.780.780.78-4.88%9,878
Aug 28, 20250.820.820.820.820.821.23%2,000
Aug 27, 20250.850.860.810.810.813.85%22,026
Aug 26, 20250.800.850.780.780.78-8.24%33,001
Aug 25, 20250.850.850.850.850.85-1,100
Aug 22, 20250.760.870.720.850.8510.39%157,790
Aug 21, 20250.630.770.630.770.7710.00%54,930
Aug 20, 20250.720.720.700.700.70-2.78%9,000
Aug 19, 20250.750.770.720.720.72-6.49%8,110
Aug 15, 20250.760.780.760.770.772.67%17,760
Aug 14, 20250.790.810.750.750.75-7.41%83,150
Aug 13, 20250.780.810.740.810.812.53%75,400
Aug 12, 20250.730.790.700.790.798.22%90,938
Aug 11, 20250.650.730.650.730.734.29%22,536
Aug 8, 20250.560.700.560.700.7014.75%14,866
Aug 7, 20250.610.610.610.610.61-2,769
Aug 6, 20250.610.610.580.610.611.67%38,192
Aug 5, 20250.530.600.530.600.6015.38%39,746
Jul 31, 20250.530.530.520.520.52-11,000
Jul 30, 20250.530.530.520.520.52-1.89%6,015
Jul 28, 20250.530.530.530.530.53-500
Jul 25, 20250.550.550.510.530.53-1.85%24,863
Jul 24, 20250.520.540.520.540.543.85%15,000
Jul 22, 20250.520.520.520.520.52-1.89%4,000
Jul 21, 20250.560.560.520.530.53-3.64%38,100
Jul 18, 20250.550.550.550.550.555.77%3,000
Jul 15, 20250.530.530.520.520.52-5.45%14,202
Jul 14, 20250.610.610.550.550.55-8.33%11,850
Jul 11, 20250.590.600.590.600.607.14%2,001
Jul 10, 20250.580.580.560.560.56-8.20%2,000
Jul 9, 20250.610.610.610.610.617.02%7,000
Jul 8, 20250.630.630.500.570.57-8.06%164,395