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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.78	0.75	0.75	0.78	0.75	29,412
January 12, 2026	0.8	0.78	0.78	0.8	0.77	37,716
January 09, 2026	0.78	0.78	0.78	0.78	0.78	10,100
January 08, 2026	0.77	0.8	0.8	0.8	0.75	56,600
January 07, 2026	0.73	0.74	0.74	0.74	0.73	5,017
January 06, 2026	0.73	0.74	0.74	0.75	0.72	53,202
January 05, 2026	0.73	0.73	0.73	0.74	0.72	15,021
January 02, 2026	0.7	0.69	0.69	0.7	0.67	12,001
December 31, 2025	0.7	0.71	0.71	0.72	0.7	22,800
December 30, 2025	0.7	0.7	0.7	0.71	0.7	30,734
December 29, 2025	0.68	0.68	0.68	0.7	0.63	82,222
December 23, 2025	0.76	0.74	0.74	0.76	0.72	19,325
December 22, 2025	0.77	0.76	0.76	0.78	0.76	56,404
December 19, 2025	0.7	0.73	0.73	0.73	0.7	15,801
December 18, 2025	0.72	0.72	0.72	0.72	0.72	233,031
December 17, 2025	0.7	0.72	0.72	0.72	0.56	233,031
December 16, 2025	0.65	0.69	0.69	0.74	0.65	29,913
December 15, 2025	0.74	0.67	0.67	0.76	0.65	221,518
December 12, 2025	0.85	0.81	0.81	0.85	0.8	13,610
December 11, 2025	0.78	0.78	0.78	0.78	0.72	55,100
December 10, 2025	0.81	0.8	0.8	0.81	0.8	26,600
December 09, 2025	0.86	0.83	0.83	0.86	0.81	78,500
December 08, 2025	0.85	0.86	0.86	0.86	0.85	8,002
December 05, 2025	0.83	0.85	0.85	0.87	0.83	13,800
December 04, 2025	0.86	0.83	0.83	0.87	0.83	12,600
December 03, 2025	0.86	0.82	0.82	0.86	0.82	2,700
December 02, 2025	0.84	0.84	0.84	0.84	0.84	3,519
December 01, 2025	0.89	0.85	0.85	0.89	0.85	15,400
November 28, 2025	0.83	0.86	0.86	0.87	0.83	97,800
November 27, 2025	0.82	0.82	0.82	0.82	0.82	500
November 26, 2025	0.82	0.81	0.81	0.82	0.8	16,315
November 25, 2025	0.81	0.82	0.82	0.82	0.8	20,800
November 24, 2025	0.78	0.78	0.78	0.82	0.78	7,626
November 21, 2025	0.84	0.83	0.83	0.84	0.82	4,540
November 20, 2025	0.82	0.85	0.85	0.86	0.82	46,700
November 19, 2025	0.77	0.81	0.81	0.82	0.76	47,400
November 18, 2025	0.78	0.77	0.77	0.78	0.76	19,211
November 17, 2025	0.8	0.79	0.79	0.8	0.79	1,030
November 14, 2025	0.81	0.8	0.8	0.82	0.78	19,217
November 13, 2025	0.85	0.82	0.82	0.87	0.81	52,325
November 12, 2025	0.79	0.84	0.84	0.88	0.79	106,600
November 11, 2025	0.84	0.76	0.76	0.84	0.76	34,900
November 10, 2025	0.82	0.84	0.84	0.87	0.82	23,000
November 07, 2025	0.85	0.82	0.82	0.85	0.78	6,100
November 06, 2025	0.85	0.79	0.79	0.85	0.78	106,731
November 05, 2025	0.86	0.84	0.84	0.86	0.84	9,000
November 04, 2025	0.91	0.86	0.86	0.91	0.86	27,122
November 03, 2025	0.91	0.91	0.91	0.94	0.91	41,500
October 31, 2025	0.94	0.86	0.86	0.97	0.86	95,020
October 30, 2025	0.94	0.95	0.95	0.95	0.94	34,925
October 29, 2025	1.01	0.96	0.96	1.01	0.96	53,000
October 28, 2025	0.98	1.04	1.04	1.04	0.96	25,206
October 27, 2025	1.12	1.01	1.01	1.16	1.01	32,500
October 24, 2025	0.99	1.12	1.12	1.12	0.99	51,500
October 23, 2025	1.01	1.02	1.02	1.02	1.01	20,642
October 22, 2025	1.08	1.02	1.02	1.08	1	18,310
October 21, 2025	1	1.07	1.07	1.11	1	37,346
October 20, 2025	1.1	1.16	1.16	1.17	1.1	57,300
October 17, 2025	1.11	1.17	1.17	1.17	0.97	86,800
October 16, 2025	1.09	1.08	1.08	1.15	1.08	43,936

Fortune Bay Corp. (FOR.V) TSXV