Fancy Wood Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.39	0.40	0.37	0.38	0.38	-2.56%	40,410
Aug 26, 2025	0.37	0.42	0.33	0.39	0.39	2.63%	459,800
Aug 25, 2025	0.36	0.38	0.35	0.38	0.38	-	53,401
Aug 22, 2025	0.38	0.38	0.38	0.38	0.38	-	23,000
Aug 21, 2025	0.37	0.38	0.36	0.38	0.38	5.56%	48,800
Aug 20, 2025	0.39	0.39	0.34	0.36	0.36	-5.26%	394,910
Aug 19, 2025	0.39	0.40	0.38	0.38	0.38	-	143,500
Aug 18, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	2,610
Aug 15, 2025	0.35	0.37	0.35	0.36	0.36	-2.70%	14,100
Aug 14, 2025	0.37	0.37	0.36	0.37	0.37	-2.63%	26,900
Aug 13, 2025	0.40	0.41	0.38	0.38	0.38	-	65,400
Aug 8, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	12,900
Aug 7, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	39,210
Aug 6, 2025	0.40	0.40	0.37	0.39	0.39	-	65,400
Aug 5, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	313,400
Aug 4, 2025	0.34	0.37	0.31	0.37	0.37	-	140,883
Aug 1, 2025	0.37	0.38	0.36	0.37	0.37	2.78%	17,610
Jul 31, 2025	0.36	0.37	0.36	0.36	0.36	2.86%	55,400
Jul 30, 2025	0.36	0.36	0.35	0.35	0.35	2.94%	5,700
Jul 29, 2025	0.36	0.36	0.34	0.34	0.34	-	5,200
Jul 25, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	41,700
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	500
Jul 23, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	200,100
Jul 22, 2025	0.34	0.35	0.34	0.35	0.35	-	72,800
Jul 21, 2025	0.36	0.36	0.33	0.35	0.35	2.94%	238,100
Jul 18, 2025	0.35	0.35	0.34	0.34	0.34	-	303,000
Jul 17, 2025	0.36	0.36	0.34	0.34	0.34	-	47,800
Jul 16, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	63,100
Jul 15, 2025	0.36	0.36	0.35	0.35	0.35	2.94%	31,300
Jul 14, 2025	0.35	0.35	0.34	0.34	0.34	-	900
Jul 11, 2025	0.34	0.34	0.34	0.34	0.34	-	26,900
Jul 9, 2025	0.33	0.34	0.33	0.34	0.34	-	8,601
Jul 8, 2025	0.34	0.34	0.32	0.34	0.34	3.03%	400
Jul 7, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	68,400
Jul 4, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	20,200
Jul 3, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	3,700
Jul 2, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	10,000
Jul 1, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	200
Jun 30, 2025	0.32	0.33	0.32	0.32	0.32	-	10,394
Jun 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 26, 2025	0.31	0.33	0.31	0.32	0.32	-	600
Jun 25, 2025	0.30	0.32	0.30	0.32	0.32	3.23%	21,100
Jun 24, 2025	0.31	0.32	0.30	0.31	0.31	-	67,505
Jun 23, 2025	0.32	0.32	0.31	0.31	0.31	-	35,600
Jun 20, 2025	0.31	0.32	0.31	0.31	0.31	-	10,699
Jun 19, 2025	0.32	0.32	0.30	0.31	0.31	-	4,200
Jun 18, 2025	0.31	0.33	0.30	0.31	0.31	-	206,900
Jun 17, 2025	0.30	0.32	0.30	0.31	0.31	-	23,000
Jun 16, 2025	0.32	0.33	0.31	0.31	0.31	-	754,300
Jun 13, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	17,000