TSX: FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.76	11.96	11.76	11.87	11.87	-	82,541
Dec 19, 2024	11.90	11.94	11.75	11.87	11.87	-0.34%	72,433
Dec 18, 2024	12.21	12.25	11.87	11.91	11.91	-2.22%	82,026
Dec 17, 2024	12.27	12.27	12.08	12.18	12.18	-0.49%	88,342
Dec 16, 2024	12.26	12.36	12.20	12.24	12.24	0.49%	90,131
Dec 13, 2024	12.12	12.33	12.05	12.18	12.18	1.42%	66,800
Dec 12, 2024	12.26	12.26	11.97	12.01	12.01	-1.07%	72,900
Dec 11, 2024	11.97	12.26	11.97	12.14	12.14	2.19%	151,200
Dec 10, 2024	11.70	11.99	11.64	11.88	11.88	2.15%	179,318
Dec 9, 2024	11.46	11.67	11.44	11.63	11.63	1.84%	94,637
Dec 6, 2024	11.54	11.56	11.39	11.42	11.42	-1.04%	72,240
Dec 5, 2024	11.55	11.60	11.47	11.54	11.54	0.35%	45,300
Dec 4, 2024	11.70	11.70	11.50	11.50	11.50	-0.35%	59,900
Dec 3, 2024	11.54	11.60	11.46	11.54	11.54	-	44,000
Dec 2, 2024	11.85	11.85	11.54	11.54	11.54	-2.29%	70,700
Nov 29, 2024	11.75	11.83	11.75	11.81	11.81	-0.51%	43,302
Nov 28, 2024	11.76	11.94	11.76	11.87	11.79	0.25%	28,400
Nov 27, 2024	11.70	11.85	11.70	11.84	11.76	1.02%	79,000
Nov 26, 2024	11.64	11.75	11.61	11.72	11.64	0.26%	54,100
Nov 25, 2024	11.74	11.84	11.69	11.69	11.61	-0.43%	74,904
Nov 22, 2024	11.63	11.74	11.63	11.74	11.66	1.56%	73,500
Nov 21, 2024	11.48	11.64	11.45	11.56	11.48	0.70%	110,046
Nov 20, 2024	11.41	11.48	11.40	11.48	11.40	-	38,400
Nov 19, 2024	11.37	11.49	11.33	11.48	11.40	0.53%	50,400
Nov 18, 2024	11.39	11.52	11.39	11.42	11.34	-0.09%	60,300
Nov 15, 2024	11.34	11.43	11.30	11.43	11.35	0.97%	75,900
Nov 14, 2024	11.23	11.34	11.23	11.32	11.25	0.62%	48,100
Nov 13, 2024	11.23	11.29	11.21	11.25	11.18	-0.09%	57,200
Nov 12, 2024	11.34	11.34	11.23	11.26	11.19	-0.79%	63,431
Nov 11, 2024	11.30	11.37	11.27	11.35	11.28	0.62%	39,805
Nov 8, 2024	11.38	11.38	11.26	11.28	11.21	-1.23%	53,900
Nov 7, 2024	11.30	11.44	11.30	11.42	11.34	1.42%	60,028
Nov 6, 2024	11.27	11.31	11.07	11.26	11.19	-0.09%	81,525
Nov 5, 2024	11.35	11.35	11.25	11.27	11.20	-0.18%	37,843
Nov 4, 2024	11.34	11.41	11.28	11.29	11.22	-	77,443
Nov 1, 2024	11.40	11.44	11.27	11.29	11.22	-0.09%	75,500
Oct 31, 2024	11.55	11.55	11.30	11.30	11.23	-2.50%	116,845
Oct 30, 2024	11.51	11.61	11.46	11.59	11.44	0.70%	70,814
Oct 29, 2024	11.52	11.52	11.41	11.51	11.43	-0.26%	81,629
Oct 28, 2024	11.49	11.54	11.45	11.54	11.46	0.79%	63,609
Oct 25, 2024	11.50	11.51	11.43	11.45	11.37	-0.61%	41,600
Oct 24, 2024	11.42	11.52	11.38	11.52	11.44	0.96%	34,500
Oct 23, 2024	11.50	11.52	11.37	11.41	11.33	-0.61%	59,500
Oct 22, 2024	11.55	11.55	11.44	11.48	11.40	0.09%	47,341
Oct 21, 2024	11.60	11.63	11.45	11.47	11.39	-1.63%	119,900
Oct 18, 2024	11.70	11.70	11.61	11.66	11.58	-0.17%	44,041
Oct 17, 2024	11.64	11.73	11.61	11.68	11.60	0.09%	102,637
Oct 16, 2024	11.60	11.72	11.60	11.67	11.59	1.04%	88,823
Oct 15, 2024	11.65	11.69	11.51	11.55	11.47	0.09%	120,200
Oct 11, 2024	11.52	11.63	11.51	11.54	11.46	0.52%	74,147
Oct 10, 2024	11.45	11.51	11.42	11.48	11.40	-	40,937
Oct 9, 2024	11.49	11.55	11.43	11.48	11.40	0.26%	65,417
Oct 8, 2024	11.48	11.48	11.35	11.45	11.37	-0.09%	76,700
Oct 7, 2024	11.49	11.49	11.30	11.46	11.38	-0.35%	95,200
Oct 4, 2024	11.49	11.51	11.43	11.50	11.42	0.44%	31,509
Oct 3, 2024	11.46	11.49	11.36	11.45	11.37	-	37,100
Oct 2, 2024	11.59	11.61	11.45	11.45	11.37	-0.87%	44,625
Oct 1, 2024	11.59	11.63	11.49	11.55	11.47	-0.26%	87,500
Sep 30, 2024	11.57	11.68	11.47	11.58	11.58	-0.17%	65,600
Sep 27, 2024	11.65	11.78	11.58	11.60	11.60	-0.94%	88,546
Sep 26, 2024	11.40	11.72	11.40	11.71	11.63	2.63%	59,318
Sep 25, 2024	11.56	11.56	11.38	11.41	11.33	-1.04%	54,100
Sep 24, 2024	11.64	11.64	11.47	11.53	11.45	-0.17%	69,400
Sep 23, 2024	11.73	11.77	11.54	11.55	11.47	-0.94%	33,000
Sep 20, 2024	11.74	11.74	11.61	11.66	11.58	-0.51%	51,500
Sep 19, 2024	11.70	11.74	11.63	11.72	11.64	0.34%	128,440
Sep 18, 2024	11.64	11.76	11.62	11.68	11.60	0.52%	77,212
Sep 17, 2024	11.58	11.74	11.54	11.62	11.54	0.17%	130,200
Sep 16, 2024	11.70	11.70	11.44	11.60	11.52	-0.60%	86,300
Sep 13, 2024	11.63	11.70	11.59	11.67	11.59	0.34%	48,304
Sep 12, 2024	11.54	11.64	11.54	11.63	11.55	0.78%	56,700
Sep 11, 2024	11.50	11.55	11.38	11.54	11.46	-	33,600
Sep 10, 2024	11.41	11.54	11.35	11.54	11.46	0.96%	30,633
Sep 9, 2024	11.45	11.55	11.38	11.43	11.35	-0.17%	68,800
Sep 6, 2024	11.48	11.50	11.27	11.45	11.37	-0.35%	48,000
Sep 5, 2024	11.40	11.53	11.40	11.49	11.41	1.50%	32,900
Sep 4, 2024	11.34	11.39	11.20	11.32	11.24	1.52%	141,500
Sep 3, 2024	11.40	11.40	11.15	11.15	11.08	-1.50%	66,826
Aug 30, 2024	11.40	11.40	11.25	11.32	11.24	-0.53%	31,431
Aug 29, 2024	11.43	11.52	11.36	11.38	11.23	-0.87%	59,514
Aug 28, 2024	11.57	11.57	11.36	11.48	11.33	-0.61%	41,928
Aug 27, 2024	11.63	11.63	11.49	11.55	11.39	-0.69%	61,818
Aug 26, 2024	11.56	11.63	11.50	11.63	11.47	0.87%	104,738
Aug 23, 2024	11.29	11.56	11.29	11.53	11.37	2.40%	88,100
Aug 22, 2024	11.38	11.41	11.26	11.26	11.11	-1.14%	24,400
Aug 21, 2024	11.36	11.46	11.35	11.39	11.24	0.53%	53,900
Aug 20, 2024	11.35	11.40	11.29	11.33	11.18	0.53%	49,037
Aug 19, 2024	11.35	11.35	11.25	11.27	11.12	-0.35%	93,900
Aug 16, 2024	11.16	11.35	11.16	11.31	11.16	0.35%	68,822
Aug 15, 2024	11.21	11.34	11.21	11.27	11.12	0.36%	100,606
Aug 14, 2024	11.20	11.25	11.15	11.23	11.08	0.36%	50,003
Aug 13, 2024	11.19	11.20	11.12	11.19	11.04	-0.09%	24,000
Aug 12, 2024	11.28	11.28	11.16	11.20	11.05	-0.53%	34,200
Aug 9, 2024	11.00	11.29	11.00	11.26	11.11	2.64%	124,300
Aug 8, 2024	11.02	11.13	10.91	10.97	10.82	-0.09%	108,136
Aug 7, 2024	11.17	11.17	10.98	10.98	10.83	-0.90%	34,243
Aug 6, 2024	11.07	11.22	11.04	11.08	10.93	-0.98%	78,200
Aug 2, 2024	11.28	11.28	11.12	11.19	11.04	-0.80%	51,528
Aug 1, 2024	11.28	11.28	11.18	11.28	11.13	-4.24%	259,300
Jul 31, 2024	11.84	11.94	11.78	11.78	11.62	-1.09%	26,200