FN Factory Outlet PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	9,200
May 26, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	137,102
May 25, 2026	0.48	0.50	0.48	0.50	0.50	-	6,500
May 22, 2026	0.48	0.50	0.48	0.50	0.50	11.11%	15,600
May 21, 2026	0.50	0.50	0.45	0.45	0.45	-8.16%	5,200
May 20, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	15,500
May 19, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	32,300
May 18, 2026	0.49	0.50	0.49	0.49	0.49	-	207,200
May 15, 2026	0.49	0.49	0.49	0.49	0.49	-	776,000
May 14, 2026	0.49	0.49	0.49	0.49	0.49	-	249,800
May 13, 2026	0.49	0.49	0.49	0.49	0.49	-	248,101
May 12, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	5,004
May 11, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	22,701
May 8, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	34,101
May 7, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	20,300
May 6, 2026	0.50	0.50	0.49	0.49	0.49	-	189,903
May 5, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	36,000
Apr 30, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	65,400
Apr 29, 2026	0.49	0.50	0.49	0.49	0.49	-	27,303
Apr 28, 2026	0.50	0.52	0.49	0.49	0.49	-	1,016,414
Apr 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	108,600
Apr 24, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	131,029
Apr 23, 2026	0.49	0.50	0.49	0.49	0.49	-	156,600
Apr 22, 2026	0.49	0.50	0.49	0.49	0.49	-	121,600
Apr 21, 2026	0.49	0.50	0.49	0.49	0.49	-	10,700
Apr 20, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	70,500
Apr 17, 2026	0.49	0.50	0.49	0.50	0.50	-	20,401
Apr 16, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	5,800
Apr 10, 2026	0.49	0.50	0.49	0.49	0.49	-	66,601
Apr 9, 2026	0.49	0.53	0.49	0.49	0.49	-	1,150,300
Apr 8, 2026	0.50	0.50	0.49	0.49	0.49	-	68,500
Apr 7, 2026	0.49	0.50	0.49	0.49	0.49	-	219,610
Apr 3, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	121,900
Apr 2, 2026	0.45	0.50	0.45	0.50	0.50	16.28%	1,117,209
Apr 1, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	35,000
Mar 31, 2026	0.44	0.45	0.44	0.45	0.45	-	7,300
Mar 30, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	152,301
Mar 27, 2026	0.42	0.44	0.41	0.43	0.43	-2.27%	29,201
Mar 26, 2026	0.44	0.44	0.42	0.44	0.44	-	73,800
Mar 25, 2026	0.44	0.48	0.43	0.44	0.44	7.32%	869,460
Mar 24, 2026	0.43	0.44	0.41	0.41	0.41	-2.38%	44,403
Mar 23, 2026	0.42	0.43	0.41	0.42	0.42	-4.55%	25,300
Mar 20, 2026	0.44	0.44	0.42	0.44	0.44	2.33%	87,603
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	1,520
Mar 18, 2026	0.44	0.44	0.43	0.43	0.43	-	17,902
Mar 17, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	21,300
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	13,518
Mar 13, 2026	0.45	0.45	0.43	0.43	0.43	-	55,800
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