TSX:F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.27	10.33	10.23	10.32	10.32	1.08%	39,403
Oct 5, 2026	10.20	10.24	10.16	10.21	10.21	0.29%	12,837
Oct 2, 2026	10.29	10.29	10.11	10.18	10.18	-1.45%	22,733
Oct 1, 2026	10.13	10.33	10.08	10.33	10.33	1.97%	13,319
Sep 30, 2026	10.38	10.38	10.09	10.13	10.13	-2.13%	20,317
Sep 29, 2026	10.39	10.41	10.32	10.35	10.35	-0.48%	40,713
Sep 28, 2026	10.50	10.50	10.39	10.40	10.40	-2.80%	24,461
Sep 25, 2026	10.58	10.74	10.58	10.70	10.70	0.85%	17,604
Sep 24, 2026	10.83	10.83	10.61	10.61	10.61	-2.75%	27,595
Sep 23, 2026	10.94	10.99	10.84	10.91	10.91	-1.13%	14,103
Sep 22, 2026	11.09	11.09	10.97	11.04	11.04	-0.68%	14,199
Sep 21, 2026	11.25	11.25	11.08	11.11	11.11	-0.09%	19,634
Sep 18, 2026	11.45	11.45	10.94	11.12	11.12	-2.97%	22,086
Sep 17, 2026	11.55	11.63	11.46	11.46	11.46	1.87%	29,943
Sep 16, 2026	11.37	11.37	11.20	11.25	11.25	-1.14%	15,278
Sep 15, 2026	11.65	11.65	11.37	11.38	11.38	-2.82%	28,373
Sep 14, 2026	11.65	11.73	11.60	11.71	11.71	-	7,226
Sep 11, 2026	11.88	11.89	11.71	11.71	11.71	-	19,558
Sep 10, 2026	11.31	11.72	11.14	11.71	11.71	3.08%	55,482
Sep 9, 2026	11.78	11.88	11.36	11.36	11.36	-4.22%	65,077
Sep 8, 2026	12.30	12.30	11.70	11.86	11.86	-3.50%	31,979
Sep 4, 2026	12.17	12.31	12.17	12.29	12.29	1.40%	21,781
Sep 3, 2026	11.97	12.15	11.97	12.12	12.12	1.68%	15,988
Sep 2, 2026	11.70	11.99	11.63	11.92	11.92	2.49%	25,883
Sep 1, 2026	11.78	11.78	11.60	11.63	11.63	-1.11%	30,287
Aug 31, 2026	11.81	11.81	11.74	11.76	11.76	1.03%	5,278
Aug 28, 2026	11.85	11.97	11.64	11.64	11.64	-1.19%	6,803
Aug 27, 2026	11.76	11.85	11.72	11.78	11.78	0.68%	11,702
Aug 26, 2026	11.70	11.71	11.67	11.70	11.70	-0.59%	13,428
Aug 25, 2026	11.74	11.78	11.70	11.77	11.77	0.09%	5,193
Aug 24, 2026	11.77	11.78	11.63	11.76	11.76	-3.29%	23,729
Aug 21, 2026	11.85	12.23	11.85	12.16	12.16	3.05%	31,193
Aug 20, 2026	12.10	12.10	11.67	11.80	11.80	-2.48%	13,564
Aug 19, 2026	11.89	12.11	11.88	12.10	12.10	2.89%	38,113
Aug 18, 2026	11.80	11.80	11.71	11.76	11.76	-2.00%	26,268
Aug 17, 2026	12.10	12.11	11.97	12.00	12.00	-0.91%	2,246
Aug 14, 2026	11.94	12.14	11.93	12.11	12.11	3.24%	99,891
Aug 13, 2026	11.75	11.80	11.70	11.73	11.73	0.34%	20,097
Aug 12, 2026	11.83	11.83	11.67	11.69	11.69	-0.93%	21,521
Aug 11, 2026	11.82	11.95	11.78	11.80	11.80	0.65%	40,268
Aug 10, 2026	11.67	11.87	11.64	11.85	11.72	0.34%	23,258
Aug 7, 2026	11.76	11.90	11.76	11.81	11.68	1.55%	6,803
Aug 6, 2026	11.92	11.92	11.63	11.63	11.51	-2.76%	80,055
Aug 5, 2026	12.16	12.21	11.96	11.96	11.83	-0.50%	17,147
Aug 4, 2026	12.31	12.31	11.85	12.02	11.89	-3.06%	13,788
Jul 31, 2026	12.59	12.59	12.20	12.40	12.27	-0.96%	6,053
Jul 30, 2026	12.58	12.61	12.51	12.52	12.39	-2.57%	2,965
Jul 29, 2026	13.12	13.72	12.85	12.85	12.71	2.15%	71,935
Jul 28, 2026	12.44	12.58	12.44	12.58	12.45	1.86%	4,319
Jul 27, 2026	12.50	12.50	12.15	12.35	12.22	3.69%	8,695