TSX:F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.88	11.88	11.30	11.44	11.44	-6.76%	27,929
May 14, 2026	11.67	12.60	11.67	12.27	12.27	6.60%	48,200
May 13, 2026	10.22	11.80	10.22	11.51	11.51	13.06%	49,100
May 12, 2026	10.16	10.18	10.04	10.18	10.18	-0.39%	12,100
May 11, 2026	10.50	10.50	10.22	10.22	10.09	-2.48%	19,400
May 8, 2026	10.45	10.48	10.35	10.48	10.35	1.45%	3,400
May 7, 2026	10.40	10.41	10.29	10.33	10.20	-0.10%	18,400
May 6, 2026	10.15	10.36	10.15	10.34	10.21	4.02%	64,400
May 5, 2026	9.78	10.00	9.78	9.94	9.82	1.64%	13,600
May 4, 2026	10.12	10.12	9.76	9.78	9.66	-3.17%	38,300
May 1, 2026	10.20	10.20	10.05	10.10	9.98	-1.66%	23,800
Apr 30, 2026	9.83	10.27	9.79	10.27	10.14	-1.06%	33,000
Apr 29, 2026	10.36	10.38	10.36	10.38	10.25	-2.35%	12,300
Apr 28, 2026	10.63	10.63	10.63	10.63	10.50	1.33%	-
Apr 27, 2026	10.49	10.49	10.49	10.49	10.36	-0.47%	200
Apr 24, 2026	10.51	10.54	10.49	10.54	10.41	-0.75%	13,000
Apr 23, 2026	10.70	10.70	10.61	10.62	10.49	-0.84%	4,300
Apr 22, 2026	10.88	10.88	10.71	10.71	10.58	-1.56%	4,900
Apr 21, 2026	11.07	11.07	10.88	10.88	10.75	-0.37%	4,400
Apr 20, 2026	10.90	10.92	10.90	10.92	10.78	-0.27%	1,000
Apr 17, 2026	10.69	11.03	10.69	10.95	10.81	2.05%	2,300
Apr 16, 2026	10.74	10.78	10.73	10.73	10.60	0.28%	800
Apr 15, 2026	10.81	10.81	10.66	10.70	10.57	-0.93%	2,500
Apr 14, 2026	10.59	10.80	10.59	10.80	10.67	6.19%	5,500
Apr 13, 2026	10.20	10.20	10.17	10.17	10.04	-3.24%	500
Apr 10, 2026	10.53	10.53	10.51	10.51	10.38	0.77%	500
Apr 9, 2026	10.29	10.43	10.29	10.43	10.30	0.77%	5,400
Apr 8, 2026	10.25	10.35	10.25	10.35	10.22	6.48%	16,800
Apr 7, 2026	9.75	9.75	9.72	9.72	9.60	-1.72%	2,500
Apr 6, 2026	9.92	9.92	9.88	9.89	9.77	-	1,800
Apr 2, 2026	9.75	9.89	9.75	9.89	9.77	-0.30%	1,100
Apr 1, 2026	9.92	9.92	9.92	9.92	9.80	1.12%	2,100
Mar 31, 2026	9.70	9.81	9.70	9.81	9.69	2.94%	1,900
Mar 30, 2026	9.62	9.62	9.50	9.53	9.41	-1.24%	5,300
Mar 27, 2026	9.75	9.75	9.65	9.65	9.53	-2.03%	10,000
Mar 26, 2026	9.87	9.91	9.84	9.85	9.73	-1.01%	2,500
Mar 25, 2026	9.96	9.96	9.95	9.95	9.83	-1.49%	700
Mar 24, 2026	10.05	10.10	10.03	10.10	9.98	0.60%	1,700
Mar 23, 2026	10.08	10.21	10.04	10.04	9.92	2.24%	3,400
Mar 20, 2026	9.96	9.96	9.73	9.82	9.70	-1.50%	3,400
Mar 19, 2026	10.01	10.01	9.83	9.97	9.85	-2.25%	7,600
Mar 18, 2026	10.20	10.20	10.20	10.20	10.07	0.20%	200
Mar 17, 2026	10.09	10.24	10.09	10.18	10.05	1.80%	9,300
Mar 16, 2026	10.07	10.07	9.95	10.00	9.88	0.40%	11,200
Mar 13, 2026	10.25	10.25	9.95	9.96	9.84	-3.02%	8,000
Mar 12, 2026	10.22	10.32	10.22	10.27	10.14	-0.29%	4,000
Mar 11, 2026	10.50	10.62	10.29	10.30	10.17	-1.44%	17,700
Mar 10, 2026	10.54	10.67	10.45	10.45	10.32	0.67%	6,900
Mar 9, 2026	10.15	10.38	10.15	10.38	10.25	0.29%	1,300
Mar 6, 2026	10.42	10.42	10.35	10.35	10.22	-1.52%	5,400