Fiera Capital Corporation (FRRPF)
OTCMKTS · Delayed Price · Currency is USD
3.280
-0.010 (-0.30%)
At close: Sep 1, 2026
FRRPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -2.13% | 79,493 |
| Sep 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | 52,951 |
| Aug 31, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 7.87% | 408,405 |
| Aug 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.31% | 23,765 |
| Aug 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.19 | -1.37% | 200 |
| Aug 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.23 | -0.03% | 37,937 |
| Aug 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.23 | 0.95% | 26,914 |
| Aug 12, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.20 | 1.55% | 28,530 |
| Aug 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.15 | -10.03% | 72,112 |
| Aug 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.50 | -1.91% | 46,856 |
| Aug 4, 2026 | 3.61 | 3.66 | 3.60 | 3.66 | 3.57 | 4.57% | 71,000 |
| Jul 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 4.35% | 8,135 |
| Jul 24, 2026 | 3.44 | 3.44 | 3.35 | 3.35 | 3.27 | -3.34% | 33,758 |
| Jul 23, 2026 | 3.55 | 3.55 | 3.47 | 3.47 | 3.39 | -7.47% | 56,137 |
| Jul 17, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.66 | -1.32% | 23,703 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | 1.33% | 18,504 |
| Jul 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | 0.40% | 5,416 |
| Jul 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 1.72% | 802 |
| Jun 30, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.58 | -0.76% | 17,261 |
| Jun 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | 0.54% | 10,235 |
| Jun 22, 2026 | 3.70 | 3.71 | 3.68 | 3.68 | 3.59 | -3.66% | 17,611 |
| Jun 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | -2.05% | 17,009 |
| Jun 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | 4.84% | 7,800 |
| Jun 11, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.63 | -5.10% | 13,617 |
| Jun 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | -1.01% | 21,168 |
| May 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | 1.28% | 33,673 |
| May 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.82 | -0.56% | 1,126 |
| May 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.84 | 2.04% | 15,203 |
| May 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.76 | -1.85% | 61,970 |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.83 | -3.49% | 40,908 |
| May 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.97 | 1.18% | 18,801 |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.93 | -0.71% | 1,644 |
| May 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 3.95 | -0.96% | 7,940 |
| Apr 21, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 3.99 | 4.51% | 12,294 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.82 | 3.85% | 1,144 |
| Apr 6, 2026 | 3.87 | 3.87 | 3.84 | 3.84 | 3.68 | -0.47% | 11,668 |
| Apr 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | 1.63% | 4,574 |
| Mar 23, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.64 | -0.84% | 32,804 |
| Mar 17, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.67 | -1.29% | 5,842 |
| Mar 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.71 | -3.24% | 41,196 |
| Mar 11, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 3.84 | -0.79% | 22,580 |
| Mar 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.87 | 0.73% | 28,551 |
| Mar 9, 2026 | 4.22 | 4.22 | 4.09 | 4.09 | 3.84 | -5.32% | 72,654 |
| Mar 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.06 | 1.41% | 4,794 |
| Mar 3, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.00 | - | 8,090 |