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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1.13	1.1	1.1	1.15	1.05	27,724
October 14, 2025	1.03	1.1	1.1	1.1	1.02	74,900
October 10, 2025	1.08	1.08	1.08	1.1	1.04	17,800
October 09, 2025	1.12	1.02	1.02	1.15	1.02	53,312
October 08, 2025	1.04	1.12	1.12	1.12	1.02	193,500
October 07, 2025	1.03	1.04	1.04	1.05	1.02	31,200
October 06, 2025	0.98	1.04	1.04	1.04	0.98	55,333
October 03, 2025	0.95	0.98	0.98	0.98	0.95	31,731
October 02, 2025	0.96	0.96	0.96	0.96	0.96	16,317
October 01, 2025	0.98	0.98	0.98	0.98	0.95	28,111
September 30, 2025	1	0.97	0.97	1	0.95	27,900
September 29, 2025	0.98	0.99	0.99	1.01	0.96	221,800
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

Fortune Bay Corp. (FOR.V) TSXV