FNS Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.57	0.60	0.57	0.58	-	-1.69%	113,600
Mar 9, 2026	0.60	0.60	0.56	0.59	0.59	-3.28%	127,618
Mar 6, 2026	0.61	0.65	0.58	0.61	0.61	1.67%	311,970
Mar 5, 2026	0.79	0.84	0.60	0.60	0.60	-25.93%	582,620
Mar 4, 2026	0.85	0.85	0.80	0.81	0.81	-5.81%	171,105
Mar 2, 2026	0.93	0.93	0.85	0.86	0.86	-7.53%	81,700
Feb 27, 2026	0.96	0.96	0.92	0.93	0.93	-	124,800
Feb 26, 2026	0.95	0.95	0.91	0.93	0.93	1.09%	79,600
Feb 25, 2026	0.97	0.99	0.92	0.92	0.92	-6.12%	344,410
Feb 24, 2026	0.95	0.99	0.95	0.98	0.98	4.26%	461,800
Feb 23, 2026	0.98	1.00	0.93	0.94	0.94	-2.08%	999,106
Feb 20, 2026	0.91	1.03	0.90	0.96	0.96	9.09%	6,997,105
Feb 19, 2026	0.74	0.90	0.74	0.88	0.88	22.22%	2,415,295
Feb 18, 2026	0.70	0.73	0.70	0.72	0.72	2.86%	280,600
Feb 17, 2026	0.70	0.71	0.69	0.70	0.70	-	222,100
Feb 16, 2026	0.69	0.71	0.69	0.70	0.70	-	96,002
Feb 13, 2026	0.70	0.72	0.69	0.70	0.70	-	280,110
Feb 12, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	141,720
Feb 11, 2026	0.70	0.71	0.70	0.71	0.71	-	95,303
Feb 10, 2026	0.70	0.71	0.70	0.71	0.71	-	45,462
Feb 9, 2026	0.69	0.72	0.69	0.71	0.71	2.90%	115,900
Feb 6, 2026	0.69	0.69	0.68	0.69	0.69	-	98,300
Feb 5, 2026	0.67	0.70	0.67	0.69	0.69	-1.43%	25,991
Feb 4, 2026	0.71	0.71	0.67	0.70	0.70	-	67,710
Feb 3, 2026	0.70	0.72	0.70	0.70	0.70	-1.41%	9,658
Feb 2, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	208,512
Jan 30, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	138,468
Jan 29, 2026	0.76	0.76	0.74	0.74	0.74	-5.13%	310,299
Jan 28, 2026	0.78	0.79	0.77	0.78	0.78	-	151,000
Jan 27, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	25,310
Jan 26, 2026	0.79	0.81	0.79	0.79	0.79	-	77,400
Jan 23, 2026	0.79	0.79	0.77	0.79	0.79	-	82,600
Jan 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	11,003
Jan 21, 2026	0.80	0.80	0.79	0.80	0.80	-	27,700
Jan 20, 2026	0.79	0.81	0.79	0.80	0.80	-1.23%	53,700
Jan 19, 2026	0.81	0.82	0.78	0.81	0.81	-1.22%	127,129
Jan 16, 2026	0.83	0.83	0.82	0.82	0.82	-2.38%	29,405
Jan 15, 2026	0.82	0.84	0.81	0.84	0.84	-	9,110
Jan 14, 2026	0.84	0.84	0.83	0.84	0.84	-2.33%	310
Jan 13, 2026	0.84	0.86	0.81	0.86	0.86	2.38%	109,809
Jan 12, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	20,000
Jan 9, 2026	0.86	0.86	0.84	0.86	0.86	2.38%	9,165
Jan 8, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	14,001
Jan 7, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	31,501
Jan 6, 2026	0.85	0.86	0.84	0.86	0.86	-	33,300
Jan 5, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	4,201
Dec 30, 2025	0.85	0.85	0.83	0.84	0.84	-	4,500
Dec 29, 2025	0.87	0.87	0.84	0.84	0.84	1.20%	1,700
Dec 26, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	1,300
Dec 25, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	40,400