Fancy Wood Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.30	0.30	0.27	0.28	0.28	-6.67%	137,101
May 29, 2026	0.25	0.30	0.25	0.30	0.30	20.00%	112,700
May 28, 2026	0.25	0.26	0.25	0.25	0.25	4.17%	11,200
May 27, 2026	0.22	0.24	0.22	0.24	0.24	9.09%	109,400
May 26, 2026	0.21	0.24	0.20	0.22	0.22	4.76%	642,104
May 25, 2026	0.20	0.22	0.20	0.21	0.21	5.00%	591,300
May 22, 2026	0.20	0.21	0.19	0.20	0.20	-4.76%	811,735
May 21, 2026	0.21	0.21	0.19	0.21	0.21	-	996,301
May 20, 2026	0.23	0.24	0.21	0.21	0.21	-12.50%	327,304
May 19, 2026	0.22	0.24	0.22	0.24	0.24	9.09%	731,900
May 18, 2026	0.22	0.23	0.21	0.22	0.22	-	465,000
May 15, 2026	0.20	0.22	0.20	0.22	0.22	10.00%	393,109
May 14, 2026	0.22	0.23	0.16	0.20	0.20	-9.09%	3,771,071
May 13, 2026	0.26	0.27	0.20	0.22	0.22	-15.38%	1,375,405
May 12, 2026	0.26	0.27	0.26	0.26	0.26	-7.14%	533,700
May 11, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	37,600
May 8, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	34,500
May 7, 2026	0.30	0.30	0.29	0.29	0.29	-	7,100
May 6, 2026	0.30	0.30	0.28	0.29	0.29	-6.45%	150,400
May 5, 2026	0.30	0.31	0.30	0.31	0.31	-	59,700
Apr 30, 2026	0.31	0.33	0.31	0.31	0.31	3.33%	18,600
Apr 29, 2026	0.31	0.32	0.30	0.30	0.30	-	35,800
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