The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada
· Delayed Price · Currency is CAD 1.000
-0.050 (-4.76%)
Mar 9, 2026, 11:02 AM EST
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | - | - | 7,318 |
| Mar 6, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 7,318 |
| Mar 4, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -4.55% | 900 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 500 |
| Mar 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 800 |
| Feb 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,700 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1,100 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 700 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 500 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -6.98% | 1,310 |
| Feb 18, 2026 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 12.17% | 1,500 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 6,100 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 200 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | 4.76% | 3,675 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -11.02% | 15,400 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,050 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 3,010 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,700 |
| Feb 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 850 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 5,850 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 500 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -7.69% | 3,250 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 836 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 1,000 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 1,000 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 256 |
| Jan 19, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 600 |
| Jan 16, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 1,660 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Jan 14, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | - | 9,050 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 300 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 8.47% | 2,448 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 700 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5,500 |
| Jan 7, 2026 | 1.24 | 1.33 | 1.20 | 1.20 | 1.20 | 1.69% | 3,400 |
| Jan 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 255 |
| Jan 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,008 |
| Jan 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 100 |
| Dec 29, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 8,147 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,750 |
| Dec 22, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 25,358 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -7.20% | 3,000 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 5,300 |
| Dec 15, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 6.56% | 13,359 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | 2.52% | 1,400 |
| Dec 11, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 6.25% | 30,220 |
| Dec 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 10,900 |
| Dec 9, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 40,600 |
| Dec 8, 2025 | 1.00 | 1.14 | 1.00 | 1.14 | 1.14 | 8.57% | 57,188 |
| Dec 5, 2025 | 0.97 | 1.05 | 0.86 | 1.05 | 1.05 | 5.00% | 54,620 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 16,000 |
| Dec 3, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 2,000 |
| Dec 2, 2025 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | 3.00% | 9,050 |
| Dec 1, 2025 | 1.00 | 1.10 | 0.95 | 1.00 | 1.00 | 3.09% | 28,030 |
| Nov 28, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 3.19% | 5,400 |
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 500 |
| Nov 26, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | - | 9,000 |
| Nov 25, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 45,900 |
| Nov 24, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 5,500 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -8.00% | 3,500 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1,700 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.94% | 4,000 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 2,300 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 300 |
| Nov 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10,000 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 900 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 300 |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 10,001 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 2,425 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 5,000 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,100 |
| Oct 27, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.67% | 7,200 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 3,500 |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 400 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 150 |
| Oct 20, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 1.82% | 6,125 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 176 |
| Oct 16, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 36,100 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 10,000 |
| Oct 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 173 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 300 |
| Oct 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 5,400 |
| Oct 6, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -1.77% | 2,000 |
| Oct 3, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 2,800 |
| Oct 2, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | 1.83% | 4,000 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -3.54% | 300 |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 1,000 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1,400 |
| Sep 25, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 7,500 |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 510 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 4,800 |
| Sep 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,076 |
| Sep 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 17,800 |
| Sep 16, 2025 | 1.09 | 1.19 | 1.07 | 1.19 | 1.19 | 9.17% | 21,100 |
| Sep 15, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 5.83% | 29,700 |
| Sep 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,000 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 14,500 |
| Sep 9, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -4.63% | 22,900 |