Fiera Capital Corporation (FRRPF)
OTCMKTS · Delayed Price · Currency is USD
3.230
-0.360 (-10.03%)
At close: Aug 10, 2026
FRRPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -10.03% | 72,112 |
| Aug 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | 46,856 |
| Aug 4, 2026 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | 4.57% | 71,000 |
| Jul 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.35% | 1,535 |
| Jul 24, 2026 | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -3.34% | 33,758 |
| Jul 23, 2026 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -7.47% | 56,137 |
| Jul 17, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -1.32% | 23,703 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 18,504 |
| Jul 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.40% | 5,416 |
| Jul 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.72% | 802 |
| Jun 30, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.76% | 17,261 |
| Jun 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 3,500 |
| Jun 22, 2026 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -3.66% | 17,611 |
| Jun 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 17,009 |
| Jun 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | 7,800 |
| Jun 11, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -5.10% | 13,617 |
| 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 |