TSX:F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	10.49	10.49	10.49	10.49	10.49	-0.47%	225
Apr 24, 2026	10.51	10.54	10.49	10.54	10.54	-0.75%	12,981
Apr 23, 2026	10.70	10.70	10.61	10.62	10.62	-0.84%	4,313
Apr 22, 2026	10.88	10.88	10.71	10.71	10.71	-1.56%	4,863
Apr 21, 2026	11.07	11.07	10.88	10.88	10.88	-0.37%	4,363
Apr 20, 2026	10.90	10.92	10.90	10.92	10.92	-0.27%	1,010
Apr 17, 2026	10.69	11.03	10.69	10.95	10.95	2.05%	2,285
Apr 16, 2026	10.74	10.78	10.73	10.73	10.73	0.28%	848
Apr 15, 2026	10.81	10.81	10.66	10.70	10.70	-0.93%	2,459
Apr 14, 2026	10.59	10.80	10.59	10.80	10.80	6.19%	5,480
Apr 13, 2026	10.20	10.20	10.17	10.17	10.17	-3.24%	465
Apr 10, 2026	10.53	10.53	10.51	10.51	10.51	0.77%	511
Apr 9, 2026	10.29	10.43	10.29	10.43	10.43	0.77%	5,434
Apr 8, 2026	10.25	10.35	10.25	10.35	10.35	6.48%	16,750
Apr 7, 2026	9.75	9.75	9.72	9.72	9.72	-1.72%	2,509
Apr 6, 2026	9.92	9.92	9.88	9.89	9.89	-	1,788
Apr 2, 2026	9.75	9.89	9.75	9.89	9.89	-0.30%	1,103
Apr 1, 2026	9.92	9.92	9.92	9.92	9.92	1.12%	2,128
Mar 31, 2026	9.70	9.81	9.70	9.81	9.81	2.94%	1,912
Mar 30, 2026	9.62	9.62	9.50	9.53	9.53	-1.24%	5,266
Mar 27, 2026	9.75	9.75	9.65	9.65	9.65	-2.03%	9,975
Mar 26, 2026	9.87	9.91	9.84	9.85	9.85	-1.01%	2,485
Mar 25, 2026	9.96	9.96	9.95	9.95	9.95	-1.49%	736
Mar 24, 2026	10.05	10.10	10.03	10.10	10.10	0.60%	1,679
Mar 23, 2026	10.08	10.21	10.04	10.04	10.04	2.24%	3,438
Mar 20, 2026	9.96	9.96	9.73	9.82	9.82	-1.50%	3,422
Mar 19, 2026	10.01	10.01	9.83	9.97	9.97	-2.25%	7,588
Mar 18, 2026	10.20	10.20	10.20	10.20	10.20	0.20%	214
Mar 17, 2026	10.09	10.24	10.09	10.18	10.18	1.80%	9,326
Mar 16, 2026	10.07	10.07	9.95	10.00	10.00	0.40%	11,228
Mar 13, 2026	10.25	10.25	9.95	9.96	9.96	-3.02%	7,987
Mar 12, 2026	10.22	10.32	10.22	10.27	10.27	-0.29%	4,043
Mar 11, 2026	10.50	10.62	10.29	10.30	10.30	-1.44%	17,737
Mar 10, 2026	10.54	10.67	10.45	10.45	10.45	0.67%	6,909
Mar 9, 2026	10.15	10.38	10.15	10.38	10.38	0.29%	1,250
Mar 6, 2026	10.42	10.42	10.35	10.35	10.35	-1.52%	5,419
Mar 5, 2026	10.90	10.90	10.47	10.51	10.51	-4.02%	16,968
Mar 4, 2026	11.20	11.20	10.95	10.95	10.95	0.55%	939
Mar 3, 2026	11.19	11.19	10.89	10.89	10.89	-4.47%	6,962
Mar 2, 2026	11.77	11.77	11.31	11.40	11.40	-5.00%	40,600
Feb 27, 2026	12.22	12.22	12.00	12.00	12.00	-2.76%	1,412
Feb 26, 2026	12.50	12.50	12.34	12.34	12.34	-0.16%	15,941
Feb 25, 2026	12.23	12.36	12.17	12.36	12.36	1.15%	9,619
Feb 24, 2026	12.00	12.22	12.00	12.22	12.22	1.92%	862
Feb 23, 2026	11.99	11.99	11.99	11.99	11.99	0.76%	156
Feb 20, 2026	11.76	11.92	11.76	11.90	11.90	1.28%	34,918
Feb 19, 2026	11.76	11.91	11.75	11.75	11.75	-0.84%	6,770
Feb 18, 2026	12.00	12.00	11.85	11.85	11.85	-1.66%	11,843
Feb 17, 2026	12.05	12.05	12.00	12.05	12.05	-0.08%	2,309
Feb 13, 2026	11.82	12.20	11.82	12.06	12.06	1.09%	4,364