Skip to main content
The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada flag Canada · Delayed Price · Currency is CAD
1.050
+0.050 (5.00%)
At close: Dec 5, 2025

The Fresh Factory B.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.971.050.861.051.055.00%54,620
Dec 4, 20251.001.001.001.001.00-4.76%16,000
Dec 3, 20251.001.051.001.051.051.94%2,000
Dec 2, 20251.051.091.031.031.033.00%9,050
Dec 1, 20251.001.100.951.001.003.09%28,030
Nov 28, 20251.001.000.970.970.973.19%5,400
Nov 27, 20250.940.940.940.940.941.08%500
Nov 26, 20250.950.950.900.930.93-9,000
Nov 25, 20250.910.930.900.930.933.33%45,900
Nov 24, 20250.930.930.900.900.90-2.17%5,500
Nov 21, 20250.950.950.920.920.92-8.00%3,500
Nov 20, 20251.001.001.001.001.005.26%1,700
Nov 19, 20251.001.000.950.950.95-5.94%4,000
Nov 18, 20251.031.031.011.011.01-1.94%2,300
Nov 17, 20251.031.031.031.031.03-300
Nov 13, 20251.031.031.031.031.03-10,000
Nov 12, 20251.041.041.031.031.03-1.90%900
Nov 11, 20251.051.051.051.051.05-0.94%300
Nov 10, 20251.061.061.061.061.060.95%10,001
Nov 4, 20251.051.051.051.051.05-0.94%2,425
Oct 30, 20251.061.061.061.061.060.95%5,000
Oct 28, 20251.051.051.051.051.05-1,100
Oct 27, 20251.071.071.051.051.05-3.67%7,200
Oct 24, 20251.091.091.071.091.09-0.91%3,500
Oct 23, 20251.101.101.101.101.10-1.79%400
Oct 21, 20251.121.121.121.121.12-150
Oct 20, 20251.131.131.121.121.121.82%6,125
Oct 17, 20251.101.101.101.101.10-0.90%176
Oct 16, 20251.121.131.111.111.11-0.89%36,100
Oct 15, 20251.121.121.121.121.12-2.61%10,000
Oct 14, 20251.151.151.151.151.151.77%173
Oct 9, 20251.131.131.131.131.132.73%300
Oct 7, 20251.101.101.101.101.10-0.90%5,400
Oct 6, 20251.111.111.101.111.11-1.77%2,000
Oct 3, 20251.121.131.111.131.131.80%2,800
Oct 2, 20251.131.151.111.111.111.83%4,000
Oct 1, 20251.101.101.091.091.09-3.54%300
Sep 30, 20251.131.131.131.131.132.73%1,000
Sep 29, 20251.101.101.101.101.10-1.79%1,400
Sep 25, 20251.121.121.101.121.12-7,500
Sep 24, 20251.121.121.121.121.120.90%510
Sep 23, 20251.151.151.111.111.11-3.48%4,800
Sep 19, 20251.151.151.151.151.15-1,076
Sep 17, 20251.151.151.151.151.15-3.36%17,800
Sep 16, 20251.091.191.071.191.199.17%21,100
Sep 15, 20251.081.091.051.091.095.83%29,700
Sep 12, 20251.031.031.031.031.030.98%1,000
Sep 10, 20251.031.031.021.021.02-0.97%14,500
Sep 9, 20251.081.081.011.031.03-4.63%22,900
Sep 8, 20251.061.101.061.081.081.89%7,000
Sep 5, 20251.001.101.001.061.068.16%56,406
Sep 3, 20250.980.980.980.980.98-1,400
Sep 2, 20251.001.000.980.980.98-24,000
Aug 29, 20250.980.980.980.980.98-500
Aug 28, 20251.001.000.950.980.98-27,150
Aug 27, 20250.930.980.930.980.987.69%72,000
Aug 26, 20250.920.920.910.910.911.11%26,525
Aug 25, 20250.900.900.900.900.90-4,000
Aug 21, 20250.920.920.900.900.90-1.10%6,000
Aug 20, 20250.910.910.910.910.91-600
Aug 15, 20250.900.910.900.910.911.11%8,500
Aug 14, 20250.900.900.900.900.90-1,500
Aug 13, 20250.900.900.900.900.901.12%7,000
Aug 12, 20250.890.890.890.890.89-1.11%1,000
Aug 11, 20250.900.900.900.900.90-1,000
Aug 8, 20250.900.900.900.900.90-7,000
Aug 6, 20250.880.920.880.900.903.45%20,100
Aug 5, 20250.870.870.870.870.87-1.14%1,000
Aug 1, 20250.880.880.880.880.88-800
Jul 29, 20250.880.880.880.880.88-800
Jul 28, 20250.880.880.880.880.881.15%1,500
Jul 25, 20250.870.870.870.870.87-1,500
Jul 24, 20250.870.870.870.870.87-1.14%1,572
Jul 22, 20250.880.880.880.880.88-1,600
Jul 21, 20250.880.880.880.880.881.15%1,300
Jul 11, 20250.870.870.860.870.87-1.14%2,500
Jul 10, 20250.880.880.880.880.88-29,500
Jul 9, 20250.880.880.880.880.881.15%4,000
Jul 3, 20250.870.870.870.870.87-1.14%1,110
Jul 2, 20250.880.880.880.880.882.33%1,755
Jun 30, 20250.870.870.860.860.86-11,200
Jun 27, 20250.860.860.860.860.86-1,000
Jun 26, 20250.870.870.830.860.86-1.15%75,000
Jun 25, 20250.880.880.870.870.87-2.25%3,000
Jun 24, 20250.890.890.890.890.891.14%500
Jun 23, 20250.880.880.880.880.881.15%1,000
Jun 20, 20250.870.870.870.870.87-1.14%500
Jun 19, 20250.880.880.880.880.881.15%1,000
Jun 16, 20250.870.870.870.870.87-1,000
Jun 12, 20250.870.870.870.870.87-1,000
Jun 11, 20250.880.880.870.870.87-1.14%2,000
Jun 10, 20250.880.880.880.880.881.15%15,000