The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada
· Delayed Price · Currency is CAD 0.910
-0.010 (-1.09%)
At close: Apr 28, 2026
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 1,172 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 6,000 |
| Apr 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 5,250 |
| Apr 21, 2026 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 11,691 |
| Apr 20, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 22,473 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 555 |
| Apr 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 2,650 |
| Apr 15, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 6.98% | 6,200 |
| Apr 14, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 4.88% | 6,213 |
| Apr 13, 2026 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 7.89% | 7,423 |
| Apr 6, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,500 |
| Apr 2, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -2.60% | 2,000 |
| Apr 1, 2026 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -3.75% | 22,595 |
| Mar 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,625 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -8.05% | 7,240 |
| Mar 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 957 |
| Mar 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 6,700 |
| Mar 18, 2026 | 0.93 | 0.93 | 0.80 | 0.87 | 0.87 | -6.45% | 143,362 |
| Mar 12, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -3.12% | 8,252 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -4.00% | 3,200 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Mar 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 34,200 |
| 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 |