FN Factory Outlet PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	11,600
Mar 11, 2026	0.43	0.45	0.41	0.41	0.41	-4.65%	23,101
Mar 10, 2026	0.43	0.43	0.42	0.43	0.43	-	23,900
Mar 9, 2026	0.41	0.44	0.40	0.43	0.43	-2.27%	342,687
Mar 6, 2026	0.42	0.45	0.42	0.44	0.44	-	7,100
Mar 5, 2026	0.43	0.46	0.42	0.44	0.44	4.76%	54,000
Mar 4, 2026	0.43	0.46	0.40	0.42	0.42	-8.70%	77,910
Mar 2, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	242,700
Feb 27, 2026	0.47	0.48	0.47	0.47	0.47	-	51,601
Feb 26, 2026	0.45	0.48	0.45	0.47	0.47	-	24,400
Feb 25, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	37,100
Feb 24, 2026	0.47	0.48	0.45	0.48	0.48	2.13%	99,700
Feb 23, 2026	0.48	0.49	0.47	0.47	0.47	-	80,400
Feb 20, 2026	0.48	0.48	0.46	0.47	0.47	-4.08%	15,100
Feb 19, 2026	0.49	0.49	0.47	0.49	0.49	4.26%	83,800
Feb 18, 2026	0.46	0.49	0.46	0.47	0.47	2.17%	395,439
Feb 17, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	47,200
Feb 16, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	98,602
Feb 13, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	79,849
Feb 12, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	16,000
Feb 11, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	175,313
Feb 10, 2026	0.47	0.47	0.44	0.45	0.45	-2.17%	28,408
Feb 9, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	93,100
Feb 6, 2026	0.45	0.46	0.44	0.45	0.45	-	24,500
Feb 5, 2026	0.46	0.46	0.45	0.45	0.45	-	24,600
Feb 4, 2026	0.44	0.47	0.44	0.45	0.45	2.27%	158,501
Feb 3, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	156,600
Feb 2, 2026	0.45	0.46	0.44	0.45	0.45	-	7,200
Jan 30, 2026	0.46	0.47	0.45	0.45	0.45	-	15,300
Jan 29, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	83,800
Jan 28, 2026	0.44	0.47	0.44	0.47	0.47	-	139,600
Jan 27, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	200,801
Jan 26, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	42,410
Jan 23, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	119,400
Jan 22, 2026	0.47	0.48	0.44	0.46	0.46	-4.17%	167,100
Jan 21, 2026	0.44	0.48	0.43	0.48	0.48	6.67%	382,610
Jan 20, 2026	0.45	0.46	0.42	0.45	0.45	-2.17%	160,200
Jan 19, 2026	0.42	0.46	0.42	0.46	0.46	-	180,600
Jan 16, 2026	0.45	0.46	0.43	0.46	0.46	6.98%	101,802
Jan 15, 2026	0.46	0.46	0.41	0.43	0.43	-4.44%	163,500
Jan 14, 2026	0.43	0.46	0.43	0.45	0.45	-	50,301
Jan 13, 2026	0.46	0.47	0.42	0.45	0.45	-4.26%	20,700
Jan 12, 2026	0.48	0.48	0.43	0.47	0.47	-	8,515
Jan 9, 2026	0.43	0.49	0.43	0.47	0.47	9.30%	243,499
Jan 8, 2026	0.47	0.47	0.43	0.43	0.43	-	198,100
Jan 7, 2026	0.48	0.50	0.36	0.43	0.43	-14.00%	582,200
Jan 6, 2026	0.49	0.50	0.48	0.50	0.50	-	41,701
Jan 5, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	13,840
Dec 30, 2025	0.47	0.50	0.44	0.49	0.49	-2.00%	61,600
Dec 29, 2025	0.49	0.50	0.45	0.50	0.50	-	10,300