TSX:F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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