FNS Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.88	0.93	0.88	0.90	0.90	1.12%	430,400
Sep 5, 2025	0.89	0.89	0.87	0.89	0.89	2.30%	64,500
Sep 4, 2025	0.87	0.91	0.86	0.87	0.87	-3.33%	84,602
Sep 3, 2025	0.89	0.91	0.89	0.90	0.90	1.12%	19,600
Sep 2, 2025	0.92	0.92	0.88	0.89	0.89	-2.20%	70,600
Sep 1, 2025	0.89	0.91	0.86	0.91	0.91	1.11%	73,810
Aug 29, 2025	0.90	0.90	0.89	0.90	0.90	1.12%	15,535
Aug 28, 2025	0.89	0.89	0.89	0.89	0.89	-	200
Aug 27, 2025	0.89	0.90	0.88	0.89	0.89	-2.20%	62,558
Aug 26, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	4,100
Aug 25, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	10,300
Aug 22, 2025	0.90	0.91	0.90	0.90	0.90	-	56,400
Aug 21, 2025	0.89	0.90	0.89	0.90	0.90	2.27%	25,500
Aug 20, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	274,102
Aug 19, 2025	0.92	0.92	0.90	0.90	0.90	-1.10%	42,700
Aug 18, 2025	0.91	0.91	0.89	0.91	0.91	1.11%	109,301
Aug 15, 2025	0.89	0.91	0.89	0.90	0.90	-	87,510
Aug 14, 2025	0.92	0.92	0.90	0.90	0.90	-	49,400
Aug 13, 2025	0.94	0.94	0.90	0.90	0.90	-2.17%	235,400
Aug 8, 2025	0.93	0.93	0.92	0.92	0.92	-1.08%	44,710
Aug 7, 2025	0.94	0.95	0.92	0.93	0.93	-1.06%	196,058
Aug 6, 2025	0.95	0.95	0.94	0.94	0.94	-	44,246
Aug 5, 2025	0.91	0.94	0.91	0.94	0.94	2.17%	109,600
Aug 4, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	48,900
Aug 1, 2025	0.91	0.92	0.91	0.91	0.91	-	75,001
Jul 31, 2025	0.90	0.92	0.90	0.91	0.91	1.11%	50,600
Jul 30, 2025	0.91	0.91	0.89	0.90	0.90	-2.17%	299,002
Jul 29, 2025	0.90	0.92	0.89	0.92	0.92	3.37%	63,000
Jul 25, 2025	0.89	0.90	0.89	0.89	0.89	-	15,900
Jul 24, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	48,900
Jul 23, 2025	0.88	0.91	0.88	0.88	0.88	-	209,100
Jul 22, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	27,661
Jul 21, 2025	0.87	0.90	0.87	0.90	0.90	3.45%	41,504
Jul 18, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	68,500
Jul 17, 2025	0.86	0.87	0.85	0.86	0.86	-	330,918
Jul 16, 2025	0.93	0.93	0.84	0.86	0.86	-4.44%	907,111
Jul 15, 2025	0.90	0.98	0.89	0.90	0.90	-1.10%	668,712
Jul 14, 2025	0.92	0.92	0.90	0.91	0.91	2.25%	30,600
Jul 11, 2025	0.88	0.93	0.88	0.89	0.89	1.14%	81,700
Jul 9, 2025	0.90	0.90	0.88	0.88	0.88	-3.30%	100,900
Jul 8, 2025	0.90	0.96	0.90	0.91	0.91	-4.21%	127,300
Jul 7, 2025	0.92	0.96	0.92	0.95	0.95	-	25,300
Jul 4, 2025	0.89	0.95	0.89	0.95	0.95	4.40%	135,100
Jul 3, 2025	0.98	0.98	0.89	0.91	0.91	-7.14%	642,000
Jul 2, 2025	1.00	1.00	0.96	0.98	0.98	1.03%	26,200
Jul 1, 2025	0.98	1.00	0.97	0.97	0.97	1.04%	16,588
Jun 30, 2025	0.96	0.97	0.96	0.96	0.96	-3.03%	8,000
Jun 27, 2025	0.97	0.99	0.97	0.99	0.99	2.06%	19,100
Jun 26, 2025	0.98	1.00	0.97	0.97	0.97	-1.02%	28,900
Jun 25, 2025	0.98	0.98	0.97	0.98	0.98	-2.00%	2,629