FNS Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.52	0.53	0.50	0.52	0.52	-5.45%	114,212
Sep 1, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	33,502
Aug 31, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	5,300
Aug 28, 2026	0.57	0.57	0.52	0.54	0.54	-1.82%	28,610
Aug 27, 2026	0.61	0.61	0.55	0.55	0.55	-6.78%	119,603
Aug 26, 2026	0.62	0.62	0.58	0.59	0.59	-3.28%	131,500
Aug 25, 2026	0.55	0.63	0.55	0.61	0.61	10.91%	158,600
Aug 24, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	100
Aug 21, 2026	0.56	0.59	0.55	0.57	0.57	7.55%	46,680
Aug 20, 2026	0.53	0.56	0.53	0.53	0.53	1.92%	12,451
Aug 19, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	15,318
Aug 18, 2026	0.53	0.53	0.51	0.51	0.51	-	10,944
Aug 17, 2026	0.54	0.54	0.50	0.51	0.51	-3.77%	95,200
Aug 14, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	17,664
Aug 13, 2026	0.52	0.55	0.52	0.54	0.54	-1.82%	17,800
Aug 11, 2026	0.56	0.56	0.55	0.55	0.55	1.85%	900
Aug 10, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	5,464
Aug 7, 2026	0.56	0.56	0.51	0.53	0.53	-1.85%	157,000
Aug 6, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	87,200
Aug 5, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	19,100
Aug 4, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	1,400
Aug 3, 2026	0.60	0.61	0.58	0.58	0.58	1.75%	9,100
Jul 31, 2026	0.58	0.60	0.56	0.57	0.57	-5.00%	165,701
Jul 30, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	70,900
Jul 27, 2026	0.62	0.62	0.62	0.62	0.62	-	4,000
Jul 24, 2026	0.63	0.64	0.61	0.62	0.62	1.64%	18,300
Jul 23, 2026	0.61	0.63	0.61	0.61	0.61	-	373,301
Jul 22, 2026	0.64	0.64	0.59	0.61	0.61	-6.15%	101,608
Jul 21, 2026	0.65	0.68	0.62	0.65	0.65	-	87,201
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