The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada · Delayed Price · Currency is CAD 0.9100
0.00 (0.00%)
At close: May 21, 2026
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 2,000 |
| May 15, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 650 |
| May 13, 2026 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | - | 11,205 |
| May 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 310 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 200 |
| May 8, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 3,701 |
| May 7, 2026 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 13.19% | 18,649 |
| May 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 500 |
| May 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| May 1, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 6,003 |
| Apr 29, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 4,510 |
| Apr 28, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 3,137 |
| 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 |