FNS Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	40,300
May 6, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	32,100
May 5, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	9,900
Apr 30, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	29,565
Apr 29, 2026	0.51	0.51	0.48	0.50	0.50	6.38%	201,302
Apr 28, 2026	0.50	0.50	0.47	0.47	0.47	-7.84%	246,011
Apr 27, 2026	0.50	0.51	0.49	0.51	0.51	-	101,601
Apr 24, 2026	0.51	0.51	0.50	0.51	0.51	-	60,500
Apr 23, 2026	0.50	0.51	0.50	0.51	0.51	-	25,904
Apr 22, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	35,400
Apr 21, 2026	0.51	0.51	0.48	0.50	0.50	-3.85%	73,130
Apr 20, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	130,200
Apr 17, 2026	0.51	0.51	0.50	0.51	0.51	-	58,353
Apr 16, 2026	0.53	0.53	0.51	0.51	0.51	2.00%	19,458
Apr 10, 2026	0.50	0.50	0.49	0.50	0.50	-1.96%	55,919
Apr 9, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	843
Apr 8, 2026	0.53	0.53	0.50	0.50	0.50	-	48,405
Apr 7, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	174,206
Apr 3, 2026	0.53	0.55	0.52	0.52	0.52	-5.45%	80,002
Apr 2, 2026	0.53	0.57	0.53	0.55	0.55	-	111,900
Apr 1, 2026	0.50	0.55	0.50	0.55	0.55	7.84%	61,200
Mar 31, 2026	0.50	0.52	0.50	0.51	0.51	-	148,200
Mar 30, 2026	0.51	0.51	0.49	0.51	0.51	-1.92%	70,104
Mar 27, 2026	0.53	0.56	0.50	0.52	0.52	-1.89%	13,341
Mar 26, 2026	0.52	0.53	0.52	0.53	0.53	-	8,317
Mar 25, 2026	0.53	0.55	0.52	0.53	0.53	-1.85%	172,800
Mar 24, 2026	0.56	0.56	0.50	0.54	0.54	-1.82%	120,700
Mar 23, 2026	0.59	0.59	0.54	0.55	0.55	-9.84%	228,300
Mar 20, 2026	0.57	0.61	0.57	0.61	0.61	5.17%	12,900
Mar 19, 2026	0.62	0.62	0.54	0.58	0.58	-3.33%	126,900
Mar 18, 2026	0.63	0.63	0.59	0.60	0.60	-3.23%	69,721
Mar 17, 2026	0.60	0.63	0.60	0.62	0.62	5.08%	66,100
Mar 16, 2026	0.60	0.61	0.58	0.59	0.59	-4.84%	116,600
Mar 13, 2026	0.61	0.65	0.59	0.62	0.62	-3.13%	78,801
Mar 12, 2026	0.62	0.66	0.62	0.64	0.64	3.23%	55,016
Mar 11, 2026	0.58	0.62	0.58	0.62	0.62	6.90%	172,112
Mar 10, 2026	0.57	0.60	0.57	0.58	0.58	-1.69%	140,608
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