Fiera Capital Corporation (FRRPF)
OTCMKTS · Delayed Price · Currency is USD
3.920
0.00 (0.00%)
At close: Jun 2, 2026
FRRPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | 21,168 |
| May 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | 33,673 |
| May 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.56% | 1,126 |
| May 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.10% | 15,203 |
| May 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | -1.85% | 61,970 |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -3.49% | 40,908 |
| May 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.07 | 1.18% | 18,801 |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -0.71% | 1,644 |
| May 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | -0.96% | 7,940 |
| Apr 21, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.09 | 4.51% | 12,294 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | 3.85% | 1,144 |
| Apr 6, 2026 | 3.87 | 3.87 | 3.84 | 3.84 | 3.76 | -0.47% | 11,668 |
| Apr 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | 1.63% | 4,574 |
| Mar 23, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.72 | -0.84% | 32,804 |
| Mar 17, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.75 | -1.29% | 5,842 |
| Mar 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.80 | -3.24% | 41,196 |
| Mar 11, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 3.93 | -0.79% | 22,580 |
| Mar 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.96 | 0.73% | 28,551 |
| Mar 9, 2026 | 4.22 | 4.22 | 4.09 | 4.09 | 3.93 | -5.32% | 72,654 |
| Mar 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.15 | 1.41% | 4,794 |
| Mar 3, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.10 | - | 8,090 |
| Mar 2, 2026 | 4.25 | 4.26 | 4.23 | 4.26 | 4.10 | -0.93% | 21,443 |
| Feb 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.13 | 0.53% | 11,448 |
| Feb 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.11 | 1.60% | 5,370 |
| Feb 13, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.05 | -0.47% | 3,712 |
| Feb 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.07 | -1.63% | 6,623 |
| Feb 9, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.13 | 2.38% | 9,792 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.04 | - | 3,985 |
| Feb 5, 2026 | 4.84 | 4.84 | 4.20 | 4.20 | 4.04 | -3.00% | 39,652 |
| Feb 4, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.16 | 3.59% | 12,480 |
| Feb 3, 2026 | 4.41 | 4.41 | 4.18 | 4.18 | 4.02 | -5.22% | 9,133 |
| Jan 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.24 | 0.46% | 4,753 |
| Jan 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.22 | -0.23% | 18,573 |
| Jan 14, 2026 | 4.19 | 4.40 | 4.19 | 4.40 | 4.23 | -1.17% | 3,679 |
| Jan 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.28 | -2.87% | 2,708 |
| Jan 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.41 | 1.86% | 14,998 |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.33 | 0.45% | 12,548 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.31 | 1.82% | 8,907 |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.23 | 7.58% | 3,361 |
| Dec 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.93 | -5.32% | 56,822 |
| Dec 11, 2025 | 4.32 | 4.32 | 4.31 | 4.32 | 4.15 | 0.70% | 13,323 |
| Dec 10, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.12 | - | 5,622 |