FNS Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.67	0.67	0.65	0.65	0.65	-	72,415
Jul 17, 2026	0.65	0.69	0.62	0.65	0.65	-1.52%	407,503
Jul 16, 2026	0.60	0.66	0.60	0.66	0.66	4.76%	11,100
Jul 15, 2026	0.64	0.68	0.61	0.63	0.63	-7.35%	104,401
Jul 14, 2026	0.68	0.69	0.64	0.68	0.68	-2.86%	39,400
Jul 13, 2026	0.70	0.72	0.66	0.70	0.70	-	93,601
Jul 10, 2026	0.69	0.71	0.68	0.70	0.70	-	131,599
Jul 9, 2026	0.63	0.70	0.63	0.70	0.70	11.11%	263,301
Jul 8, 2026	0.60	0.65	0.58	0.63	0.63	8.62%	204,204
Jul 7, 2026	0.54	0.63	0.54	0.58	0.58	5.45%	104,000
Jul 6, 2026	0.55	0.56	0.54	0.55	0.55	-3.51%	11,000
Jul 3, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	23,008
Jul 2, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	6,316
Jul 1, 2026	0.52	0.54	0.52	0.54	0.54	-1.82%	6,301
Jun 30, 2026	0.53	0.56	0.53	0.55	0.55	1.85%	13,040
Jun 29, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	33,550
Jun 26, 2026	0.53	0.53	0.52	0.53	0.53	-3.64%	1,001
Jun 25, 2026	0.52	0.55	0.51	0.55	0.55	3.77%	30,844
Jun 24, 2026	0.53	0.53	0.51	0.53	0.53	-1.85%	45,203
Jun 23, 2026	0.52	0.54	0.52	0.54	0.54	-	13,400
Jun 22, 2026	0.53	0.54	0.53	0.54	0.54	-1.82%	1,329
Jun 19, 2026	0.53	0.55	0.53	0.55	0.55	5.77%	73,138
Jun 18, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	121,409
Jun 17, 2026	0.54	0.57	0.54	0.55	0.55	1.85%	26,801
Jun 16, 2026	0.51	0.54	0.50	0.54	0.54	8.00%	46,721
Jun 15, 2026	0.51	0.51	0.48	0.50	0.50	-1.96%	36,050
Jun 12, 2026	0.50	0.51	0.50	0.51	0.51	-	15,302
Jun 11, 2026	0.48	0.51	0.48	0.51	0.51	4.08%	55,500
Jun 10, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	13,100
Jun 9, 2026	0.50	0.50	0.49	0.50	0.50	-	2,100
Jun 8, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	601
Jun 5, 2026	0.50	0.51	0.49	0.51	0.51	-	10,301
Jun 4, 2026	0.50	0.51	0.49	0.51	0.51	-	116,400
Jun 2, 2026	0.48	0.51	0.48	0.51	0.51	2.00%	256,900
May 29, 2026	0.47	0.53	0.47	0.50	0.50	6.38%	483,118
May 28, 2026	0.43	0.47	0.43	0.47	0.47	4.44%	77,652
May 27, 2026	0.45	0.46	0.42	0.45	0.45	-4.26%	156,659
May 26, 2026	0.46	0.47	0.45	0.47	0.47	-2.08%	7,100
May 25, 2026	0.45	0.48	0.44	0.48	0.48	2.13%	80,705
May 22, 2026	0.47	0.48	0.45	0.47	0.47	-	112,303
May 21, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	33,800
May 20, 2026	0.48	0.48	0.46	0.48	0.48	-2.04%	32,704
May 19, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	4,100
May 18, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	143,400
May 15, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	27,500
May 14, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	8,400
May 13, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	128,000
May 12, 2026	0.51	0.51	0.51	0.51	0.51	-	17,800
May 11, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	60,200
May 8, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	3,023