Fancy Wood Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	20,400
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	15,500
Mar 5, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	113,300
Mar 4, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	149,022
Mar 2, 2026	0.30	0.30	0.23	0.25	0.25	-19.35%	1,009,000
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	-	17,820
Feb 26, 2026	0.31	0.31	0.29	0.31	0.31	-	77,001
Feb 25, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	162,915
Feb 24, 2026	0.30	0.35	0.30	0.33	0.33	10.00%	200,827
Feb 23, 2026	0.29	0.30	0.29	0.30	0.30	-	127,700
Feb 20, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	45,400
Feb 19, 2026	0.29	0.30	0.28	0.29	0.29	-	410,300
Feb 18, 2026	0.28	0.30	0.28	0.29	0.29	-	35,700
Feb 17, 2026	0.29	0.30	0.29	0.29	0.29	-	164,800
Feb 16, 2026	0.29	0.29	0.27	0.29	0.29	-	22,700
Feb 13, 2026	0.29	0.29	0.27	0.29	0.29	-	44,306
Feb 12, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	199,400
Feb 11, 2026	0.28	0.29	0.26	0.28	0.28	3.70%	86,901
Feb 10, 2026	0.27	0.28	0.27	0.27	0.27	-	159,300
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