Fancy Wood Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.30	0.31	0.30	0.30	0.30	-	46,800
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	39,300
Apr 24, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	34,600
Apr 23, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	11,800
Apr 22, 2026	0.31	0.33	0.30	0.31	0.31	-6.06%	156,400
Apr 21, 2026	0.32	0.33	0.31	0.33	0.33	-	124,900
Apr 20, 2026	0.33	0.34	0.33	0.33	0.33	-	42,250
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	63,150
Apr 16, 2026	0.31	0.33	0.29	0.32	0.32	-	247,105
Apr 10, 2026	0.31	0.32	0.29	0.32	0.32	6.67%	111,800
Apr 9, 2026	0.31	0.31	0.30	0.30	0.30	-	20,201
Apr 8, 2026	0.29	0.31	0.29	0.30	0.30	-	172,300
Apr 7, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	286,800
Apr 3, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	178,100
Apr 2, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	235,800
Apr 1, 2026	0.30	0.31	0.28	0.29	0.29	-	81,300
Mar 31, 2026	0.28	0.30	0.27	0.29	0.29	3.57%	119,101
Mar 30, 2026	0.30	0.30	0.27	0.28	0.28	-6.67%	10,100
Mar 27, 2026	0.30	0.30	0.27	0.30	0.30	-	24,400
Mar 26, 2026	0.30	0.31	0.27	0.30	0.30	-3.23%	60,300
Mar 25, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	3,900
Mar 24, 2026	0.29	0.30	0.28	0.30	0.30	-	116,600
Mar 23, 2026	0.31	0.31	0.27	0.30	0.30	-6.25%	406,101
Mar 20, 2026	0.32	0.32	0.30	0.32	0.32	-	343,250
Mar 19, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	71,300
Mar 18, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	2,785
Mar 17, 2026	0.30	0.30	0.29	0.29	0.29	-	1,300
Mar 16, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	31,200
Mar 13, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	2,600
Mar 12, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	17,200
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	4,100
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	-	50,100
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