TSX:F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.90	9.91	9.90	9.90	-	0.92%	-
Mar 31, 2026	9.70	9.81	9.70	9.81	9.81	2.94%	1,912
Mar 30, 2026	9.62	9.62	9.50	9.53	9.53	-1.24%	5,266
Mar 27, 2026	9.75	9.75	9.65	9.65	9.65	-2.03%	9,975
Mar 26, 2026	9.87	9.91	9.84	9.85	9.85	-1.01%	2,485
Mar 25, 2026	9.96	9.96	9.95	9.95	9.95	-1.49%	736
Mar 24, 2026	10.05	10.10	10.03	10.10	10.10	0.60%	1,679
Mar 23, 2026	10.08	10.21	10.04	10.04	10.04	2.24%	3,438
Mar 20, 2026	9.96	9.96	9.73	9.82	9.82	-1.50%	3,422
Mar 19, 2026	10.01	10.01	9.83	9.97	9.97	-2.25%	7,588
Mar 18, 2026	10.20	10.20	10.20	10.20	10.20	0.20%	214
Mar 17, 2026	10.09	10.24	10.09	10.18	10.18	1.80%	9,326
Mar 16, 2026	10.07	10.07	9.95	10.00	10.00	0.40%	11,228
Mar 13, 2026	10.25	10.25	9.95	9.96	9.96	-3.02%	7,987
Mar 12, 2026	10.22	10.32	10.22	10.27	10.27	-0.29%	4,043
Mar 11, 2026	10.50	10.62	10.29	10.30	10.30	-1.44%	17,737
Mar 10, 2026	10.54	10.67	10.45	10.45	10.45	0.67%	6,909
Mar 9, 2026	10.15	10.38	10.15	10.38	10.38	0.29%	1,250
Mar 6, 2026	10.42	10.42	10.35	10.35	10.35	-1.52%	5,419
Mar 5, 2026	10.90	10.90	10.47	10.51	10.51	-4.02%	16,968
Mar 4, 2026	11.20	11.20	10.95	10.95	10.95	0.55%	939
Mar 3, 2026	11.19	11.19	10.89	10.89	10.89	-4.47%	6,962
Mar 2, 2026	11.77	11.77	11.31	11.40	11.40	-5.00%	40,600
Feb 27, 2026	12.22	12.22	12.00	12.00	12.00	-2.76%	1,412
Feb 26, 2026	12.50	12.50	12.34	12.34	12.34	-0.16%	15,941
Feb 25, 2026	12.23	12.36	12.17	12.36	12.36	1.15%	9,619
Feb 24, 2026	12.00	12.22	12.00	12.22	12.22	1.92%	862
Feb 23, 2026	11.99	11.99	11.99	11.99	11.99	0.76%	156
Feb 20, 2026	11.76	11.92	11.76	11.90	11.90	1.28%	34,918
Feb 19, 2026	11.76	11.91	11.75	11.75	11.75	-0.84%	6,770
Feb 18, 2026	12.00	12.00	11.85	11.85	11.85	-1.66%	11,843
Feb 17, 2026	12.05	12.05	12.00	12.05	12.05	-0.08%	2,309
Feb 13, 2026	11.82	12.20	11.82	12.06	12.06	1.09%	4,364
Feb 12, 2026	11.90	12.17	11.90	11.93	11.80	2.84%	16,500
Feb 11, 2026	11.62	11.62	11.57	11.60	11.48	-0.26%	3,011
Feb 10, 2026	11.70	11.70	11.63	11.63	11.51	-0.60%	317
Feb 9, 2026	11.70	11.70	11.70	11.70	11.57	-0.17%	315
Feb 6, 2026	11.72	11.72	11.72	11.72	11.59	-0.42%	565
Feb 4, 2026	11.75	11.90	11.75	11.77	11.64	0.17%	6,855
Feb 3, 2026	11.89	11.89	11.75	11.75	11.62	-1.26%	1,160
Jan 30, 2026	11.90	11.90	11.90	11.90	11.77	-0.67%	111
Jan 29, 2026	11.90	12.03	11.90	11.98	11.85	1.35%	677
Jan 28, 2026	11.82	11.84	11.79	11.82	11.69	-0.92%	14,805
Jan 27, 2026	11.84	11.93	11.76	11.93	11.80	2.40%	823
Jan 26, 2026	11.65	11.65	11.65	11.65	11.53	-1.44%	1,091
Jan 22, 2026	11.80	11.82	11.78	11.82	11.69	0.42%	2,702
Jan 21, 2026	11.43	11.77	11.43	11.77	11.64	3.52%	1,723
Jan 20, 2026	11.45	11.54	11.37	11.37	11.25	-3.56%	849
Jan 19, 2026	11.82	11.82	11.53	11.79	11.66	0.94%	2,218
Jan 16, 2026	11.75	11.75	11.68	11.68	11.56	-2.50%	1,733