FNS Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	0.88	0.88	0.85	0.85	0.85	-1.16%	21,800
Dec 23, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	62,000
Dec 22, 2025	0.84	0.84	0.84	0.84	0.84	-	59,800
Dec 18, 2025	0.84	0.84	0.84	0.84	0.84	-4.55%	15,600
Dec 17, 2025	0.84	0.88	0.84	0.88	0.88	4.76%	10,300
Dec 16, 2025	0.85	0.85	0.84	0.84	0.84	-	11,100
Dec 15, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	175,610
Dec 12, 2025	0.86	0.86	0.84	0.85	0.85	-	18,700
Dec 11, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	24,710
Dec 9, 2025	0.87	0.87	0.86	0.86	0.86	1.18%	55,100
Dec 8, 2025	0.85	0.88	0.85	0.85	0.85	-1.16%	62,600
Dec 4, 2025	0.89	0.89	0.85	0.86	0.86	-1.15%	93,800
Dec 3, 2025	0.87	0.88	0.87	0.87	0.87	-	3,000
Dec 2, 2025	0.89	0.89	0.87	0.87	0.87	3.57%	17,110
Dec 1, 2025	0.85	0.86	0.84	0.84	0.84	-2.33%	24,900
Nov 28, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	19,600
Nov 27, 2025	0.88	0.88	0.85	0.85	0.85	-4.49%	22,000
Nov 26, 2025	0.85	0.89	0.85	0.89	0.89	4.71%	11,000
Nov 25, 2025	0.85	0.85	0.85	0.85	0.85	-	12,922