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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.83	0.82	0.82	0.85	0.82	67,310
February 19, 2026	0.82	0.84	0.84	0.84	0.82	53,000
February 18, 2026	0.83	0.83	0.83	0.84	0.82	37,500
February 17, 2026	0.83	0.85	0.85	0.85	0.82	36,000
February 13, 2026	0.9	0.89	0.89	0.92	0.84	192,600
February 12, 2026	0.92	0.87	0.87	0.95	0.87	289,213
February 11, 2026	0.93	0.9	0.9	0.93	0.89	56,300
February 10, 2026	0.91	0.93	0.93	0.96	0.91	100,100
February 09, 2026	0.86	0.91	0.91	0.94	0.86	231,904
February 06, 2026	0.83	0.86	0.86	0.9	0.83	65,933
February 05, 2026	0.84	0.82	0.82	0.88	0.82	88,900
February 04, 2026	0.92	0.86	0.86	0.94	0.8	120,000
February 03, 2026	0.9	0.92	0.92	0.93	0.88	167,107
February 02, 2026	0.82	0.9	0.9	0.92	0.82	193,900
January 30, 2026	0.87	0.81	0.81	0.87	0.78	232,300
January 29, 2026	0.95	0.88	0.88	0.95	0.88	125,500
January 28, 2026	0.86	0.95	0.95	0.95	0.86	301,500
January 27, 2026	0.9	0.85	0.85	0.9	0.84	76,712
January 26, 2026	0.93	0.89	0.89	0.93	0.87	115,000
January 23, 2026	0.84	0.93	0.93	0.94	0.82	246,300
January 22, 2026	0.84	0.82	0.82	0.87	0.82	251,900
January 21, 2026	0.85	0.83	0.83	0.85	0.83	43,100
January 20, 2026	0.79	0.86	0.86	0.87	0.78	323,400
January 19, 2026	0.76	0.78	0.78	0.79	0.76	90,700
January 16, 2026	0.74	0.74	0.74	0.74	0.7	20,100
January 15, 2026	0.75	0.75	0.75	0.75	0.74	59,340
January 14, 2026	0.75	0.75	0.75	0.77	0.75	30,000
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

Fortune Bay Corp. (FOR.V) TSXV