TSX:FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.22	12.22	12.15	12.17	12.17	-0.41%	58,817
Jan 27, 2026	12.12	12.22	12.12	12.22	12.22	0.49%	36,054
Jan 26, 2026	12.21	12.22	12.11	12.16	12.16	-0.16%	71,181
Jan 23, 2026	12.16	12.19	12.11	12.18	12.18	0.50%	41,802
Jan 22, 2026	12.15	12.19	12.10	12.12	12.12	0.17%	54,952
Jan 21, 2026	12.03	12.15	12.02	12.10	12.10	0.41%	76,320
Jan 20, 2026	12.16	12.17	12.04	12.05	12.05	-0.82%	84,873
Jan 19, 2026	12.24	12.25	12.13	12.15	12.15	-0.33%	49,014
Jan 16, 2026	12.16	12.22	12.11	12.19	12.19	0.49%	49,629
Jan 15, 2026	12.13	12.20	12.05	12.13	12.13	0.33%	97,068
Jan 14, 2026	12.10	12.11	12.03	12.09	12.09	0.33%	64,867
Jan 13, 2026	12.09	12.11	12.01	12.05	12.05	-	47,240
Jan 12, 2026	12.02	12.07	11.97	12.05	12.05	-0.08%	53,643
Jan 9, 2026	12.07	12.11	11.99	12.06	12.06	0.42%	73,969
Jan 8, 2026	11.96	12.05	11.95	12.01	12.01	0.76%	51,409
Jan 7, 2026	11.93	11.97	11.90	11.92	11.92	-	49,846
Jan 6, 2026	11.85	11.95	11.85	11.92	11.92	0.76%	73,445
Jan 5, 2026	11.75	11.86	11.75	11.83	11.83	0.51%	91,916
Jan 2, 2026	11.73	11.80	11.71	11.77	11.77	0.43%	35,869
Dec 31, 2025	11.82	11.82	11.70	11.72	11.72	-1.18%	42,936
Dec 30, 2025	11.85	11.89	11.80	11.86	11.70	0.25%	40,411
Dec 29, 2025	11.86	11.89	11.80	11.83	11.67	0.17%	46,534
Dec 24, 2025	11.85	11.85	11.81	11.81	11.65	-0.25%	11,360
Dec 23, 2025	11.85	11.85	11.78	11.84	11.68	0.17%	29,567
Dec 22, 2025	11.80	11.84	11.79	11.82	11.66	0.17%	37,597
Dec 19, 2025	11.70	11.80	11.70	11.80	11.64	0.43%	30,246
Dec 18, 2025	11.64	11.78	11.64	11.75	11.59	0.86%	40,194
Dec 17, 2025	11.57	11.70	11.57	11.65	11.49	0.69%	60,072
Dec 16, 2025	11.53	11.59	11.53	11.57	11.41	0.35%	65,053
Dec 15, 2025	11.64	11.67	11.53	11.53	11.37	-1.37%	63,811
Dec 12, 2025	11.62	11.72	11.62	11.69	11.53	0.43%	28,788
Dec 11, 2025	11.74	11.74	11.64	11.64	11.48	-0.68%	16,446
Dec 10, 2025	11.59	11.73	11.59	11.72	11.56	0.69%	38,035
Dec 9, 2025	11.53	11.69	11.53	11.64	11.48	0.43%	38,443
Dec 8, 2025	11.59	11.60	11.53	11.59	11.43	-0.26%	50,726
Dec 5, 2025	11.55	11.63	11.54	11.62	11.46	0.61%	102,035
Dec 4, 2025	11.65	11.65	11.55	11.55	11.39	-1.11%	94,370
Dec 3, 2025	11.69	11.72	11.62	11.68	11.52	0.34%	55,259
Dec 2, 2025	11.67	11.67	11.60	11.64	11.48	-0.17%	50,535
Dec 1, 2025	11.67	11.67	11.57	11.66	11.50	-0.17%	64,578
Nov 28, 2025	11.81	11.81	11.68	11.68	11.52	-1.02%	92,188
Nov 27, 2025	11.75	11.84	11.75	11.80	11.56	0.51%	72,659
Nov 26, 2025	11.80	11.81	11.72	11.74	11.50	-0.25%	83,105
Nov 25, 2025	11.71	11.80	11.70	11.77	11.53	0.43%	33,771
Nov 24, 2025	11.67	11.77	11.67	11.72	11.48	0.17%	34,855
Nov 21, 2025	11.65	11.72	11.60	11.70	11.46	0.69%	51,886
Nov 20, 2025	11.66	11.76	11.60	11.62	11.39	-0.34%	46,367
Nov 19, 2025	11.66	11.67	11.60	11.66	11.42	-0.17%	51,575
Nov 18, 2025	11.66	11.73	11.62	11.68	11.44	0.17%	100,724
Nov 17, 2025	11.75	11.81	11.65	11.66	11.42	-1.02%	61,445