TSX:F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	11.92	11.92	11.63	11.63	11.63	-2.76%	80,055
Aug 5, 2026	12.16	12.21	11.96	11.96	11.96	-0.50%	17,147
Aug 4, 2026	12.31	12.31	11.85	12.02	12.02	-3.06%	13,788
Jul 31, 2026	12.59	12.59	12.20	12.40	12.40	-0.96%	6,053
Jul 30, 2026	12.58	12.61	12.51	12.52	12.52	-2.57%	2,965
Jul 29, 2026	13.12	13.72	12.85	12.85	12.85	2.15%	71,935
Jul 28, 2026	12.44	12.58	12.44	12.58	12.58	1.86%	4,319
Jul 27, 2026	12.50	12.50	12.15	12.35	12.35	3.69%	8,695
Jul 23, 2026	12.02	12.02	11.91	11.91	11.91	-2.22%	15,312
Jul 22, 2026	12.15	12.24	12.15	12.18	12.18	0.83%	1,927
Jul 21, 2026	11.97	12.13	11.97	12.08	12.08	2.29%	32,779
Jul 20, 2026	11.89	11.91	11.81	11.81	11.81	-2.15%	1,396
Jul 17, 2026	11.77	12.21	11.75	12.07	12.07	0.33%	28,489
Jul 16, 2026	12.01	12.03	11.89	12.03	12.03	0.42%	6,262
Jul 15, 2026	11.87	12.11	11.85	11.98	11.98	1.78%	9,464
Jul 14, 2026	11.88	11.88	11.63	11.77	11.77	-1.26%	13,052
Jul 13, 2026	11.85	12.00	11.85	11.92	11.92	0.68%	8,449
Jul 10, 2026	11.56	11.90	11.56	11.84	11.84	2.60%	6,148
Jul 9, 2026	11.47	11.55	11.46	11.54	11.54	1.14%	2,001
Jul 8, 2026	11.28	11.43	11.20	11.41	11.41	-0.61%	7,056
Jul 7, 2026	11.75	11.75	11.48	11.48	11.48	-1.88%	9,237
Jul 6, 2026	11.49	11.70	11.49	11.70	11.70	1.74%	6,256
Jul 3, 2026	11.48	11.50	11.48	11.50	11.50	2.22%	481
Jul 2, 2026	11.76	11.76	11.25	11.25	11.25	-3.93%	3,292
Jun 30, 2026	11.77	11.82	11.70	11.71	11.71	-1.76%	5,034
Jun 29, 2026	11.94	11.95	11.92	11.92	11.92	-	1,361
Jun 26, 2026	12.22	12.22	11.92	11.92	11.92	-0.25%	2,834
Jun 25, 2026	11.82	12.01	11.82	11.95	11.95	1.88%	14,226
Jun 24, 2026	11.97	11.97	11.67	11.73	11.73	-1.26%	1,580
Jun 23, 2026	11.77	11.88	11.65	11.88	11.88	-1.49%	3,083
Jun 19, 2026	12.27	12.27	12.00	12.06	12.06	1.17%	3,718
Jun 18, 2026	11.91	11.92	11.63	11.92	11.92	0.85%	16,090
Jun 17, 2026	12.17	12.25	11.82	11.82	11.82	-5.97%	7,242
Jun 16, 2026	12.60	12.60	12.57	12.57	12.57	-3.31%	1,023
Jun 15, 2026	12.91	13.00	12.91	13.00	13.00	3.50%	979
Jun 12, 2026	12.61	12.61	12.41	12.56	12.56	0.64%	2,878
Jun 11, 2026	12.10	12.48	12.09	12.48	12.48	3.06%	3,728
Jun 10, 2026	12.40	12.40	12.11	12.11	12.11	-2.34%	6,473
Jun 9, 2026	12.84	13.00	12.40	12.40	12.40	-3.13%	3,509
Jun 8, 2026	12.82	12.83	12.78	12.80	12.80	1.35%	8,331
Jun 5, 2026	12.95	12.95	12.45	12.63	12.63	-2.47%	7,776
Jun 4, 2026	13.50	13.50	12.95	12.95	12.95	-2.63%	4,262
Jun 3, 2026	13.50	13.56	13.30	13.30	13.30	-2.92%	1,760
Jun 2, 2026	14.00	14.13	13.43	13.70	13.70	-3.32%	23,189
Jun 1, 2026	14.82	14.82	14.10	14.17	14.17	-4.51%	23,676
May 29, 2026	14.23	15.07	14.23	14.84	14.84	4.65%	35,441
May 28, 2026	13.49	14.19	13.49	14.18	14.18	5.11%	11,287
May 27, 2026	13.15	13.62	13.15	13.49	13.49	2.90%	16,881
May 26, 2026	12.57	13.18	12.57	13.11	13.11	2.82%	11,354
May 25, 2026	12.61	13.20	12.60	12.75	12.75	0.79%	12,855