Fortune Bay Corp. (TSXV:FOR)
Canada flag Canada · Delayed Price · Currency is CAD
0.5700
+0.0400 (7.55%)
May 28, 2025, 3:43 PM EDT

Fortune Bay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20250.630.630.520.530.53-17.19%131,300
May 26, 20250.640.640.640.640.64--
May 23, 20250.630.640.630.640.64-20,003
May 22, 20250.640.640.640.640.64-42,500
May 21, 20250.600.640.600.640.64-1.54%75,900
May 20, 20250.650.650.650.650.65--
May 16, 20250.560.650.560.650.6518.18%41,501
May 15, 20250.540.550.520.550.55-42,800
May 14, 20250.580.580.530.550.55-11.29%5,000
May 13, 20250.630.630.620.620.621.64%4,300
May 12, 20250.630.630.610.610.61-3.17%2,000
May 9, 20250.630.630.590.630.63-4.55%3,525
May 8, 20250.660.660.660.660.66--
May 7, 20250.590.660.590.660.6615.79%16,840
May 6, 20250.580.590.560.570.571.79%32,700
May 5, 20250.560.560.530.560.563.70%20,818
May 2, 20250.540.540.540.540.545.88%17,500
May 1, 20250.510.510.510.510.51--
Apr 30, 20250.510.510.510.510.51-5.56%4,539
Apr 29, 20250.540.540.540.540.545.88%5,100
Apr 28, 20250.510.510.510.510.51-64,500
Apr 25, 20250.510.510.510.510.51-1,527
Apr 24, 20250.520.530.500.510.51-1.92%55,800
Apr 23, 20250.510.520.510.520.5210.64%222,800
Apr 22, 20250.590.600.470.470.47-20.34%189,500
Apr 21, 20250.580.590.580.590.593.51%81,400
Apr 17, 20250.560.600.560.570.573.64%111,700
Apr 16, 20250.600.600.550.550.55-5.17%64,800
Apr 15, 20250.550.620.550.580.58-1.69%44,200
Apr 14, 20250.620.620.590.590.59-70,600
Apr 11, 20250.570.640.570.590.591.72%63,119
Apr 10, 20250.470.580.470.580.5828.89%124,643
Apr 9, 20250.410.450.410.450.45-2.17%31,640
Apr 8, 20250.450.460.450.460.4615.00%148,105
Apr 7, 20250.410.410.400.400.40-30,000
Apr 4, 20250.400.420.400.400.40-60,000
Apr 3, 20250.400.400.400.400.40-3.61%46,000
Apr 2, 20250.380.420.370.420.429.21%183,025
Apr 1, 20250.380.390.380.380.38-5.00%27,000
Mar 31, 20250.410.410.400.400.40-2.44%31,500
Mar 28, 20250.350.410.350.410.4113.89%2,045,700
Mar 27, 20250.360.370.360.360.36-1.37%36,504
Mar 26, 20250.350.370.350.370.377.35%111,041
Mar 25, 20250.350.350.340.340.34-1.45%40,000
Mar 24, 20250.350.350.350.350.35-9.21%1,125
Mar 21, 20250.360.380.360.380.385.56%32,000
Mar 20, 20250.350.360.350.360.364.35%41,200
Mar 19, 20250.350.350.350.350.352.99%18,100
Mar 18, 20250.340.340.340.340.34-15,000
Mar 17, 20250.340.340.340.340.341.52%2,500