Skip to main content
Fortune Bay Corp. (TSXV:FOR)
Canada flag Canada · Delayed Price · Currency is CAD
0.790
-0.030 (-3.66%)
At close: Mar 5, 2026

Fortune Bay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.840.840.780.790.79-3.66%99,188
Mar 4, 20260.850.850.800.820.82-2.38%35,483
Mar 3, 20260.860.860.820.840.84-2.33%17,821
Mar 2, 20260.900.900.860.860.86-2.27%25,953
Feb 27, 20260.830.900.830.880.8810.00%175,770
Feb 26, 20260.840.840.800.800.80-4.76%56,226
Feb 25, 20260.870.880.840.840.84-3.45%86,435
Feb 24, 20260.880.890.870.870.87-3.33%43,100
Feb 23, 20260.850.900.850.900.909.76%59,204
Feb 20, 20260.830.850.820.820.82-2.38%67,310
Feb 19, 20260.820.840.820.840.841.20%52,995
Feb 18, 20260.830.840.820.830.83-2.35%37,500
Feb 17, 20260.830.850.820.850.85-4.49%35,975
Feb 13, 20260.900.920.840.890.892.30%192,551
Feb 12, 20260.920.950.870.870.87-3.33%289,213
Feb 11, 20260.930.930.890.900.90-3.23%56,273
Feb 10, 20260.910.960.910.930.932.20%100,061
Feb 9, 20260.860.940.860.910.915.81%231,904
Feb 6, 20260.830.900.830.860.864.88%65,933
Feb 5, 20260.840.880.820.820.82-4.65%88,865
Feb 4, 20260.920.940.800.860.86-6.52%120,000
Feb 3, 20260.900.930.880.920.922.22%167,107
Feb 2, 20260.820.920.820.900.9011.11%193,895
Jan 30, 20260.870.870.780.810.81-7.95%232,266
Jan 29, 20260.950.950.880.880.88-7.37%125,454
Jan 28, 20260.860.950.860.950.9511.76%301,500
Jan 27, 20260.900.900.840.850.85-4.49%76,712
Jan 26, 20260.930.930.870.890.89-4.30%114,965
Jan 23, 20260.840.940.820.930.9313.41%246,255
Jan 22, 20260.840.870.820.820.82-1.20%251,887
Jan 21, 20260.850.850.830.830.83-3.49%43,065
Jan 20, 20260.790.870.780.860.8610.26%323,384
Jan 19, 20260.760.790.760.780.785.41%90,700
Jan 16, 20260.740.740.700.740.74-1.33%20,065
Jan 15, 20260.750.750.740.750.75-59,340
Jan 14, 20260.750.770.750.750.75-30,000
Jan 13, 20260.780.780.750.750.75-3.85%29,412
Jan 12, 20260.800.800.770.780.78-37,716
Jan 9, 20260.780.780.780.780.78-2.50%10,068
Jan 8, 20260.770.800.750.800.808.11%56,560
Jan 7, 20260.730.740.730.740.74-5,017
Jan 6, 20260.730.750.720.740.741.37%53,202
Jan 5, 20260.730.740.720.730.736.57%15,021
Jan 2, 20260.700.700.670.690.69-3.52%12,001
Dec 31, 20250.700.720.700.710.711.43%22,751
Dec 30, 20250.700.710.700.700.702.94%30,734
Dec 29, 20250.680.700.630.680.68-1.45%82,222
Dec 24, 20250.700.700.670.690.69-6.76%52,210
Dec 23, 20250.760.760.720.740.74-2.63%19,325
Dec 22, 20250.770.780.760.760.764.11%56,404
Dec 19, 20250.700.730.700.730.731.39%15,801
Dec 17, 20250.700.720.560.720.724.35%233,031
Dec 16, 20250.650.740.650.690.692.99%29,913
Dec 15, 20250.740.760.650.670.67-17.28%221,518
Dec 12, 20250.850.850.800.810.813.85%13,610
Dec 11, 20250.780.780.720.780.78-2.50%55,100
Dec 10, 20250.810.810.800.800.80-3.61%26,551
Dec 9, 20250.860.860.810.830.83-3.49%78,500
Dec 8, 20250.850.860.850.860.861.18%8,002
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