TSX:F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	12.02	12.02	11.91	11.91	11.78	-2.22%	15,312
Jul 22, 2026	12.15	12.24	12.15	12.18	12.05	0.83%	1,927
Jul 21, 2026	11.97	12.13	11.97	12.08	11.95	2.29%	32,779
Jul 20, 2026	11.89	11.91	11.81	11.81	11.68	-2.15%	1,396
Jul 17, 2026	11.77	12.21	11.75	12.07	11.94	0.33%	28,489
Jul 16, 2026	12.01	12.03	11.89	12.03	11.90	0.42%	6,262
Jul 15, 2026	11.87	12.11	11.85	11.98	11.85	1.78%	9,464
Jul 14, 2026	11.88	11.88	11.63	11.77	11.64	-1.26%	13,052
Jul 13, 2026	11.85	12.00	11.85	11.92	11.79	0.68%	8,449
Jul 10, 2026	11.56	11.90	11.56	11.84	11.71	2.60%	6,148
Jul 9, 2026	11.47	11.55	11.46	11.54	11.42	1.14%	2,001
Jul 8, 2026	11.28	11.43	11.20	11.41	11.29	-0.61%	7,056
Jul 7, 2026	11.75	11.75	11.48	11.48	11.36	-1.88%	9,237
Jul 6, 2026	11.49	11.70	11.49	11.70	11.58	1.74%	6,256
Jul 3, 2026	11.48	11.50	11.48	11.50	11.38	2.22%	481
Jul 2, 2026	11.76	11.76	11.25	11.25	11.13	-3.93%	3,292
Jun 30, 2026	11.77	11.82	11.70	11.71	11.59	-1.76%	5,034
Jun 29, 2026	11.94	11.95	11.92	11.92	11.79	-	1,361
Jun 26, 2026	12.22	12.22	11.92	11.92	11.79	-0.25%	2,834
Jun 25, 2026	11.82	12.01	11.82	11.95	11.82	1.88%	14,226
Jun 24, 2026	11.97	11.97	11.67	11.73	11.61	-1.26%	1,580
Jun 23, 2026	11.77	11.88	11.65	11.88	11.75	-1.49%	3,083
Jun 19, 2026	12.27	12.27	12.00	12.06	11.93	1.17%	3,718
Jun 18, 2026	11.91	11.92	11.63	11.92	11.79	0.85%	16,090
Jun 17, 2026	12.17	12.25	11.82	11.82	11.69	-5.97%	7,242
Jun 16, 2026	12.60	12.60	12.57	12.57	12.44	-3.31%	1,023
Jun 15, 2026	12.91	13.00	12.91	13.00	12.86	3.50%	979
Jun 12, 2026	12.61	12.61	12.41	12.56	12.43	0.64%	2,878