TSX:F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.85	12.65	11.85	12.65	12.65	9.05%	30,731
May 21, 2026	11.25	11.68	11.25	11.60	11.60	3.57%	15,825
May 20, 2026	11.01	11.25	11.01	11.20	11.20	1.27%	640
May 19, 2026	11.05	11.23	10.86	11.06	11.06	-3.32%	12,873
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%	48,226
May 13, 2026	10.22	11.80	10.22	11.51	11.51	13.06%	49,094
May 12, 2026	10.16	10.18	10.04	10.18	10.18	0.86%	12,088
May 11, 2026	10.50	10.50	10.22	10.22	10.09	-2.48%	19,399
May 8, 2026	10.45	10.48	10.35	10.48	10.35	1.45%	3,402
May 7, 2026	10.40	10.41	10.29	10.33	10.20	-0.10%	18,413
May 6, 2026	10.15	10.36	10.15	10.34	10.21	4.02%	64,367
May 5, 2026	9.78	10.00	9.78	9.94	9.82	1.64%	13,580
May 4, 2026	10.12	10.12	9.76	9.78	9.66	-3.17%	38,313
May 1, 2026	10.20	10.20	10.05	10.10	9.97	-1.66%	23,750
Apr 30, 2026	9.83	10.27	9.79	10.27	10.14	-1.06%	33,020
Apr 29, 2026	10.36	10.38	10.36	10.38	10.25	-1.05%	12,251
Apr 27, 2026	10.49	10.49	10.49	10.49	10.36	-0.47%	225
Apr 24, 2026	10.51	10.54	10.49	10.54	10.41	-0.75%	12,981
Apr 23, 2026	10.70	10.70	10.61	10.62	10.49	-0.84%	4,313
Apr 22, 2026	10.88	10.88	10.71	10.71	10.58	-1.56%	4,863
Apr 21, 2026	11.07	11.07	10.88	10.88	10.75	-0.37%	4,363
Apr 20, 2026	10.90	10.92	10.90	10.92	10.78	-0.27%	1,010
Apr 17, 2026	10.69	11.03	10.69	10.95	10.81	2.05%	2,285
Apr 16, 2026	10.74	10.78	10.73	10.73	10.60	0.28%	848
Apr 15, 2026	10.81	10.81	10.66	10.70	10.57	-0.93%	2,459
Apr 14, 2026	10.59	10.80	10.59	10.80	10.67	6.19%	5,480
Apr 13, 2026	10.20	10.20	10.17	10.17	10.04	-3.24%	465
Apr 10, 2026	10.53	10.53	10.51	10.51	10.38	0.77%	511
Apr 9, 2026	10.29	10.43	10.29	10.43	10.30	0.77%	5,434
Apr 8, 2026	10.25	10.35	10.25	10.35	10.22	6.48%	16,750
Apr 7, 2026	9.75	9.75	9.72	9.72	9.60	-1.72%	2,509
Apr 6, 2026	9.92	9.92	9.88	9.89	9.77	-	1,788
Apr 2, 2026	9.75	9.89	9.75	9.89	9.77	-0.30%	1,103
Apr 1, 2026	9.92	9.92	9.92	9.92	9.80	1.12%	2,128
Mar 31, 2026	9.70	9.81	9.70	9.81	9.69	2.94%	1,912
Mar 30, 2026	9.62	9.62	9.50	9.53	9.41	-1.24%	5,266
Mar 27, 2026	9.75	9.75	9.65	9.65	9.53	-2.03%	9,975
Mar 26, 2026	9.87	9.91	9.84	9.85	9.73	-1.01%	2,485
Mar 25, 2026	9.96	9.96	9.95	9.95	9.83	-1.49%	736