TSX:FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.40	12.42	12.31	12.31	12.31	-1.05%	52,640
Feb 26, 2026	12.42	12.46	12.36	12.44	12.36	0.16%	55,707
Feb 25, 2026	12.39	12.42	12.33	12.42	12.34	0.49%	85,240
Feb 24, 2026	12.36	12.39	12.30	12.36	12.28	0.08%	58,626
Feb 23, 2026	12.32	12.38	12.20	12.35	12.27	0.41%	67,002
Feb 20, 2026	12.29	12.34	12.25	12.30	12.22	0.33%	38,760
Feb 19, 2026	12.30	12.30	12.20	12.26	12.18	-0.24%	40,231
Feb 18, 2026	12.17	12.30	12.17	12.29	12.21	0.16%	68,176
Feb 17, 2026	12.20	12.28	12.16	12.27	12.19	0.57%	46,179
Feb 13, 2026	12.10	12.28	12.10	12.20	12.12	0.83%	46,342
Feb 12, 2026	12.16	12.16	12.08	12.10	12.02	-0.49%	64,465
Feb 11, 2026	12.14	12.18	12.12	12.16	12.08	-0.16%	21,385
Feb 10, 2026	12.14	12.23	12.09	12.18	12.10	-0.16%	59,653
Feb 9, 2026	12.21	12.25	12.17	12.20	12.12	-0.41%	46,215
Feb 6, 2026	12.19	12.27	12.16	12.25	12.17	0.49%	62,230
Feb 5, 2026	12.19	12.20	12.11	12.19	12.11	0.33%	53,160
Feb 4, 2026	12.09	12.17	12.08	12.15	12.07	0.83%	90,884
Feb 3, 2026	12.14	12.14	12.00	12.05	11.97	-0.41%	54,245
Feb 2, 2026	12.01	12.10	12.00	12.10	12.02	0.50%	53,535
Jan 30, 2026	12.04	12.04	11.94	12.04	11.96	-0.66%	64,008
Jan 29, 2026	12.17	12.19	12.12	12.12	11.97	-0.41%	49,237
Jan 28, 2026	12.22	12.22	12.15	12.17	12.02	-0.41%	58,817
Jan 27, 2026	12.12	12.22	12.12	12.22	12.07	0.49%	36,054
Jan 26, 2026	12.21	12.22	12.11	12.16	12.01	-0.16%	71,181
Jan 23, 2026	12.16	12.19	12.11	12.18	12.03	0.50%	41,802
Jan 22, 2026	12.15	12.19	12.10	12.12	11.97	0.17%	54,952
Jan 21, 2026	12.03	12.15	12.02	12.10	11.95	0.41%	76,320
Jan 20, 2026	12.16	12.17	12.04	12.05	11.90	-0.82%	84,873
Jan 19, 2026	12.24	12.25	12.13	12.15	12.00	-0.33%	49,014
Jan 16, 2026	12.16	12.22	12.11	12.19	12.04	0.49%	49,629
Jan 15, 2026	12.13	12.20	12.05	12.13	11.98	0.33%	97,068
Jan 14, 2026	12.10	12.11	12.03	12.09	11.94	0.33%	64,867
Jan 13, 2026	12.09	12.11	12.01	12.05	11.90	-	47,240
Jan 12, 2026	12.02	12.07	11.97	12.05	11.90	-0.08%	53,643
Jan 9, 2026	12.07	12.11	11.99	12.06	11.91	0.42%	73,969
Jan 8, 2026	11.96	12.05	11.95	12.01	11.86	0.76%	51,409
Jan 7, 2026	11.93	11.97	11.90	11.92	11.77	-	49,846
Jan 6, 2026	11.85	11.95	11.85	11.92	11.77	0.76%	73,445
Jan 5, 2026	11.75	11.86	11.75	11.83	11.68	0.51%	91,916
Jan 2, 2026	11.73	11.80	11.71	11.77	11.62	0.43%	35,869
Dec 31, 2025	11.82	11.82	11.70	11.72	11.57	-1.18%	42,936
Dec 30, 2025	11.85	11.89	11.80	11.86	11.55	0.25%	40,411
Dec 29, 2025	11.86	11.89	11.80	11.83	11.52	0.17%	46,534
Dec 24, 2025	11.85	11.85	11.81	11.81	11.50	-0.25%	11,360
Dec 23, 2025	11.85	11.85	11.78	11.84	11.53	0.17%	29,567
Dec 22, 2025	11.80	11.84	11.79	11.82	11.51	0.17%	37,597
Dec 19, 2025	11.70	11.80	11.70	11.80	11.49	0.43%	30,246
Dec 18, 2025	11.64	11.78	11.64	11.75	11.44	0.86%	40,194
Dec 17, 2025	11.57	11.70	11.57	11.65	11.35	0.69%	60,072
Dec 16, 2025	11.53	11.59	11.53	11.57	11.27	0.35%	65,053