Fiera Capital Corporation (FRA:ZFS)
Germany · Delayed Price · Currency is EUR 3.660
0.00 (0.00%)
At close: Jan 27, 2026
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.68 | 3.74 | 3.60 | 3.60 | 3.60 | -2.17% | 321 |
| Jan 29, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | - |
| Jan 28, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 0.55% | - |
| Jan 27, 2026 | 3.64 | 3.82 | 3.64 | 3.66 | 3.66 | - | 21 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | - |
| Jan 23, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | - | - |
| Jan 22, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 21, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | - |
| Jan 20, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jan 19, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -0.53% | - |
| Jan 16, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | - | - |
| Jan 15, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 1.62% | - |
| Jan 14, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | - |
| Jan 13, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Jan 12, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | 0.54% | - |
| Jan 9, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Jan 8, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | - |
| Jan 7, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jan 6, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | - |
| Jan 5, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Jan 2, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 2.14% | - |
| Dec 30, 2025 | 3.92 | 3.92 | 3.74 | 3.74 | 3.74 | - | 30 |
| Dec 29, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 23, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.08% | 524 |
| Dec 22, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | - |
| Dec 19, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | - | - |
| Dec 18, 2025 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | 1.10% | - |
| Dec 17, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 759 |
| Dec 16, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | - |
| Dec 15, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | - |
| Dec 12, 2025 | 3.58 | 3.70 | 3.58 | 3.58 | 3.58 | -0.56% | 247 |
| Dec 11, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Dec 10, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | - | - |
| Dec 9, 2025 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | 1.11% | - |
| Dec 8, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Dec 5, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | - |
| Dec 4, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | - | - |
| Dec 3, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 0.55% | - |
| Dec 2, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | - |
| Dec 1, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Nov 28, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | - |
| Nov 27, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | -1.08% | - |
| Nov 26, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | - | - |
| Nov 25, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 0.54% | - |
| Nov 24, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | -2.13% | - |
| Nov 21, 2025 | 3.48 | 3.78 | 3.48 | 3.76 | 3.69 | 2.73% | - |
| Nov 20, 2025 | 3.52 | 3.80 | 3.52 | 3.66 | 3.60 | -1.08% | 483 |
| Nov 19, 2025 | 3.54 | 3.74 | 3.54 | 3.70 | 3.63 | -1.07% | - |
| Nov 18, 2025 | 3.54 | 3.76 | 3.54 | 3.74 | 3.67 | 1.08% | - |
| Nov 17, 2025 | 3.68 | 3.84 | 3.68 | 3.70 | 3.63 | -4.15% | - |