Fancy Wood Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.27	0.28	0.27	0.28	-	3.70%	127,700
Feb 9, 2026	0.26	0.28	0.20	0.27	0.27	-	74,100
Feb 6, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	106,300
Feb 5, 2026	0.28	0.28	0.28	0.28	0.28	-	700
Feb 4, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	66,501
Feb 3, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	39,500
Feb 2, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	208,200
Jan 30, 2026	0.28	0.29	0.28	0.29	0.29	-	10,500
Jan 29, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	27,000
Jan 28, 2026	0.30	0.30	0.27	0.30	0.30	-	97,400
Jan 27, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	349,600
Jan 26, 2026	0.29	0.30	0.27	0.29	0.29	-	218,200
Jan 23, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	27,400
Jan 22, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	63,400
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	-	94,100
Jan 20, 2026	0.31	0.32	0.30	0.31	0.31	-	50,000
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	6,507
Jan 16, 2026	0.32	0.32	0.29	0.32	0.32	3.23%	58,401
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	501
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	400
Jan 13, 2026	0.29	0.32	0.29	0.30	0.30	-6.25%	1,000
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	10,900
Jan 9, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	48,400
Jan 8, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	20,600
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	205
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	-	80,300
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	-	3,700
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	101
Dec 29, 2025	0.30	0.32	0.30	0.31	0.31	-3.13%	65,100
Dec 26, 2025	0.32	0.32	0.31	0.32	0.32	-	1,100
Dec 25, 2025	0.32	0.32	0.30	0.32	0.32	-	184,900
Dec 24, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	192,300
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	-	15,900
Dec 22, 2025	0.31	0.31	0.28	0.30	0.30	-3.23%	132,401
Dec 19, 2025	0.31	0.32	0.29	0.31	0.31	-3.13%	77,901
Dec 18, 2025	0.33	0.33	0.30	0.32	0.32	3.23%	11,000
Dec 17, 2025	0.30	0.32	0.29	0.31	0.31	3.33%	179,802
Dec 16, 2025	0.33	0.33	0.30	0.30	0.30	-6.25%	213,527
Dec 15, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	289,550
Dec 12, 2025	0.31	0.33	0.30	0.31	0.31	-	120,709
Dec 11, 2025	0.30	0.35	0.30	0.31	0.31	6.90%	1,678,099
Dec 9, 2025	0.29	0.32	0.29	0.29	0.29	3.57%	1,047,500
Dec 8, 2025	0.28	0.29	0.26	0.28	0.28	3.70%	52,900
Dec 4, 2025	0.30	0.30	0.27	0.27	0.27	-6.90%	129,300
Dec 3, 2025	0.30	0.30	0.29	0.29	0.29	-	16,000
Dec 2, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	391,400
Dec 1, 2025	0.29	0.30	0.27	0.30	0.30	-	10,700
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Nov 27, 2025	0.29	0.31	0.29	0.30	0.30	-	253,900
Nov 25, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	1,800