FN Factory Outlet PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.42	0.47	0.42	0.45	-	7.14%	153,801
Sep 24, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	36,200
Sep 23, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	28,200
Sep 22, 2026	0.43	0.44	0.42	0.42	0.42	-	93,500
Sep 21, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	14,400
Sep 18, 2026	0.42	0.42	0.41	0.41	0.41	-	39,800
Sep 17, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	95,100
Sep 16, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	95,900
Sep 15, 2026	0.46	0.46	0.39	0.41	0.41	-8.89%	940,400
Sep 14, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	1,400
Sep 11, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	21,300
Sep 10, 2026	0.46	0.46	0.45	0.46	0.46	-	1,900
Sep 9, 2026	0.46	0.46	0.45	0.46	0.46	-	1,300
Sep 8, 2026	0.46	0.46	0.44	0.46	0.46	-	10,706
Sep 7, 2026	0.44	0.46	0.44	0.46	0.46	-	73,000
Sep 4, 2026	0.46	0.46	0.45	0.46	0.46	-	21,000
Sep 3, 2026	0.47	0.47	0.45	0.46	0.46	4.55%	4,500
Sep 2, 2026	0.47	0.47	0.44	0.44	0.44	-	5,200
Sep 1, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	4,302
Aug 31, 2026	0.47	0.47	0.46	0.46	0.46	-	1,201
Aug 28, 2026	0.46	0.47	0.46	0.46	0.46	-	1,800
Aug 27, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	3,300
Aug 26, 2026	0.47	0.47	0.46	0.47	0.47	-	1,300
Aug 25, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	12,800
Aug 24, 2026	0.47	0.47	0.45	0.46	0.46	-	56,100
Aug 21, 2026	0.47	0.47	0.46	0.46	0.46	-	1,300
Aug 20, 2026	0.47	0.47	0.44	0.46	0.46	-	6,010
Aug 19, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	19,850
Aug 18, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	9,500
Aug 17, 2026	0.47	0.47	0.45	0.46	0.46	-	16,610
Aug 14, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	80,300
Aug 13, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	2,207
Aug 11, 2026	0.46	0.47	0.46	0.46	0.46	-	3,600
Aug 10, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	25,000
Aug 7, 2026	0.44	0.47	0.44	0.47	0.47	-	3,210
Aug 6, 2026	0.47	0.47	0.47	0.47	0.47	-	100
Aug 5, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	20,001
Aug 4, 2026	0.47	0.47	0.46	0.46	0.46	-	30,001
Aug 3, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	12,901
Jul 31, 2026	0.47	0.47	0.47	0.47	0.47	-	1,702
Jul 30, 2026	0.47	0.47	0.45	0.47	0.47	-	900
Jul 27, 2026	0.45	0.48	0.45	0.47	0.47	2.17%	4,100
Jul 24, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	27,201
Jul 23, 2026	0.48	0.48	0.47	0.47	0.47	2.17%	29,701
Jul 22, 2026	0.45	0.48	0.45	0.46	0.46	-2.13%	6,500
Jul 21, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	121,701
Jul 20, 2026	0.48	0.48	0.44	0.46	0.46	-4.17%	73,300
Jul 17, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	6,524
Jul 16, 2026	0.47	0.47	0.47	0.47	0.47	-	14,901
Jul 15, 2026	0.47	0.47	0.45	0.47	0.47	-	39,502