Fortune Bay Corp. - FOR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.93	0.93	0.93	0.96	0.92	69,100
September 25, 2025	0.94	0.94	0.94	0.96	0.94	26,300
September 24, 2025	0.89	0.92	0.92	0.95	0.87	140,300
September 23, 2025	0.89	0.89	0.89	0.89	0.87	114,300
September 22, 2025	0.83	0.8	0.8	0.83	0.8	42,400
September 19, 2025	0.81	0.81	0.81	0.81	0.81	2,000
September 18, 2025	0.79	0.81	0.81	0.81	0.79	15,100
September 17, 2025	0.72	0.75	0.75	0.79	0.72	37,342
September 16, 2025	0.85	0.76	0.76	0.85	0.76	37,701
September 15, 2025	0.9	0.85	0.85	0.9	0.84	27,600
September 12, 2025	0.87	0.89	0.89	0.89	0.85	112,400
September 11, 2025	0.82	0.82	0.82	0.82	0.82	20,000
September 10, 2025	0.82	0.81	0.81	0.87	0.81	78,500
September 09, 2025	0.75	0.8	0.8	0.83	0.75	44,600
September 08, 2025	0.75	0.75	0.75	0.75	0.75	79,406
September 05, 2025	0.75	0.8	0.8	0.84	0.73	73,400
September 04, 2025	0.81	0.8	0.8	0.81	0.72	19,521
September 03, 2025	0.81	0.81	0.81	0.81	0.81	1,100
September 02, 2025	0.83	0.8	0.8	0.84	0.8	13,001
August 29, 2025	0.82	0.78	0.78	0.82	0.78	9,900
August 28, 2025	0.82	0.82	0.82	0.82	0.82	2,000
August 27, 2025	0.85	0.81	0.81	0.86	0.81	22,026
August 26, 2025	0.8	0.78	0.78	0.85	0.78	33,001
August 25, 2025	0.85	0.85	0.85	0.85	0.85	1,100
August 22, 2025	0.76	0.85	0.85	0.87	0.72	157,800
August 21, 2025	0.63	0.77	0.77	0.77	0.63	54,930
August 20, 2025	0.72	0.7	0.7	0.72	0.7	9,000
August 19, 2025	0.75	0.72	0.72	0.77	0.72	8,110
August 18, 2025	0.77	0.77	0.77	0.77	0.77	0
August 15, 2025	0.76	0.77	0.77	0.78	0.76	17,800
August 14, 2025	0.79	0.75	0.75	0.81	0.75	83,200
August 13, 2025	0.78	0.81	0.81	0.81	0.74	75,400
August 12, 2025	0.73	0.79	0.79	0.79	0.7	90,938
August 11, 2025	0.65	0.73	0.73	0.73	0.65	22,536
August 08, 2025	0.56	0.7	0.7	0.7	0.56	14,900
August 07, 2025	0.61	0.61	0.61	0.61	0.61	2,800
August 06, 2025	0.61	0.61	0.61	0.61	0.58	38,200
August 05, 2025	0.53	0.6	0.6	0.6	0.53	39,746
August 01, 2025	0.52	0.52	0.52	0.52	0.52	0
July 31, 2025	0.53	0.52	0.52	0.53	0.52	11,000
July 30, 2025	0.53	0.52	0.52	0.53	0.52	6,015
July 29, 2025	0.53	0.53	0.53	0.53	0.53	0
July 28, 2025	0.53	0.53	0.53	0.53	0.53	500
July 25, 2025	0.55	0.53	0.53	0.55	0.51	24,900
July 24, 2025	0.52	0.54	0.54	0.54	0.52	15,000
July 23, 2025	0.52	0.52	0.52	0.52	0.52	0
July 22, 2025	0.52	0.52	0.52	0.52	0.52	4,000
July 21, 2025	0.56	0.53	0.53	0.56	0.52	38,100
July 18, 2025	0.55	0.55	0.55	0.55	0.55	3,000
July 17, 2025	0.52	0.52	0.52	0.52	0.52	0
July 16, 2025	0.52	0.52	0.52	0.52	0.52	0
July 15, 2025	0.53	0.52	0.52	0.53	0.52	14,202
July 14, 2025	0.61	0.55	0.55	0.61	0.55	11,900
July 11, 2025	0.59	0.6	0.6	0.6	0.59	2,001
July 10, 2025	0.58	0.56	0.56	0.58	0.56	2,000
July 09, 2025	0.61	0.61	0.61	0.61	0.61	7,000
July 08, 2025	0.63	0.57	0.57	0.63	0.5	164,400
July 07, 2025	0.66	0.62	0.62	0.66	0.62	8,500
July 04, 2025	0.6	0.65	0.65	0.65	0.59	10,100
July 03, 2025	0.7	0.7	0.7	0.7	0.7	0

Fortune Bay Corp. (FOR.V) TSXV