Fiera Capital Corporation (FRRPF)
OTCMKTS · Delayed Price · Currency is USD
2.100
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
FRRPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.45% | 75,947 |
| Oct 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -10.64% | 77,207 |
| Oct 19, 2026 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -3.76% | 204 |
| Oct 16, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.18% | 4,728 |
| Oct 15, 2026 | 2.61 | 2.61 | 2.35 | 2.39 | 2.39 | -11.81% | 634 |
| Oct 14, 2026 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -2.87% | 1,308 |
| Oct 13, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.41% | 36,441 |
| Oct 12, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.05% | 275 |
| Oct 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 26,618 |
| Oct 7, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | -2.40% | 64,597 |
| Oct 6, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 7,100 |
| Oct 1, 2026 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -1.01% | 13,641 |
| Sep 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.56% | 13,387 |
| Sep 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.41% | 330 |
| Sep 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.34% | 66,014 |
| Sep 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.44% | 16,684 |
| Sep 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.03% | 100 |
| Sep 9, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | -3.01% | 59,561 |
| Sep 8, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.35% | 61,638 |
| 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 |