TSX:FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	12.31	12.31	12.14	12.17	12.17	-1.30%	82,545
May 29, 2025	12.30	12.41	12.28	12.33	12.25	0.33%	97,100
May 28, 2025	12.28	12.30	12.18	12.29	12.21	0.16%	37,926
May 27, 2025	12.21	12.28	12.20	12.27	12.19	0.49%	26,315
May 26, 2025	12.13	12.22	12.13	12.21	12.13	0.83%	29,600
May 23, 2025	12.05	12.15	12.03	12.11	12.03	0.50%	19,922
May 22, 2025	12.06	12.11	12.00	12.05	11.97	-0.08%	30,621
May 21, 2025	12.14	12.17	12.04	12.06	11.98	-0.58%	50,400
May 20, 2025	12.12	12.30	12.08	12.13	12.05	0.25%	74,105
May 16, 2025	12.05	12.10	12.05	12.10	12.02	0.41%	67,421
May 15, 2025	12.09	12.10	12.05	12.05	11.97	-0.41%	45,602
May 14, 2025	11.99	12.12	11.96	12.10	12.02	0.25%	43,400
May 13, 2025	12.05	12.10	12.01	12.07	11.99	0.42%	26,943
May 12, 2025	12.00	12.03	11.93	12.02	11.94	0.50%	30,528
May 9, 2025	11.95	11.99	11.90	11.96	11.88	0.59%	23,400
May 8, 2025	11.85	12.05	11.84	11.89	11.81	-0.34%	80,800
May 7, 2025	11.78	11.93	11.78	11.93	11.85	0.68%	26,200
May 6, 2025	11.77	11.87	11.75	11.85	11.78	0.85%	19,924
May 5, 2025	11.79	11.80	11.71	11.75	11.68	-0.25%	18,100
May 2, 2025	11.77	11.84	11.75	11.78	11.71	0.26%	17,833
May 1, 2025	11.84	11.87	11.75	11.75	11.68	-0.76%	19,922
Apr 30, 2025	11.87	11.87	11.71	11.84	11.84	-0.59%	22,400
Apr 29, 2025	11.84	11.92	11.81	11.91	11.83	0.51%	38,915
Apr 28, 2025	11.98	11.98	11.73	11.85	11.77	-0.08%	64,241
Apr 25, 2025	11.93	11.93	11.82	11.86	11.78	-0.34%	23,747
Apr 24, 2025	11.89	11.93	11.85	11.90	11.82	0.25%	35,128
Apr 23, 2025	11.78	11.90	11.78	11.87	11.79	1.02%	31,500
Apr 22, 2025	11.65	11.78	11.65	11.75	11.67	0.95%	14,400
Apr 21, 2025	11.67	11.69	11.57	11.64	11.56	0.34%	47,100
Apr 17, 2025	11.54	11.69	11.54	11.60	11.52	-	14,104
Apr 16, 2025	11.63	11.76	11.52	11.60	11.52	-0.34%	55,300
Apr 15, 2025	11.43	11.64	11.43	11.64	11.56	1.57%	35,220
Apr 14, 2025	11.26	11.53	11.22	11.46	11.38	2.41%	73,228
Apr 11, 2025	11.13	11.25	11.12	11.19	11.12	0.81%	20,100
Apr 10, 2025	11.46	11.46	11.03	11.10	11.03	-3.14%	38,902
Apr 9, 2025	11.06	11.52	10.95	11.46	11.38	3.06%	114,700
Apr 8, 2025	11.24	11.31	11.05	11.12	11.05	-0.63%	115,500
Apr 7, 2025	11.40	11.48	11.07	11.19	11.12	-3.28%	106,000
Apr 4, 2025	11.56	11.63	11.42	11.57	11.49	-0.86%	76,633
Apr 3, 2025	11.68	11.74	11.47	11.67	11.59	-0.09%	65,228
Apr 2, 2025	11.78	11.78	11.65	11.68	11.60	-0.60%	32,700
Apr 1, 2025	11.80	11.87	11.75	11.75	11.67	-1.01%	37,600
Mar 31, 2025	11.87	11.93	11.80	11.87	11.79	-0.59%	24,514
Mar 28, 2025	12.00	12.05	11.91	11.94	11.86	-0.50%	25,000
Mar 27, 2025	12.02	12.04	11.96	12.00	11.92	-0.17%	47,625
Mar 26, 2025	11.98	12.08	11.96	12.02	11.94	0.33%	44,400
Mar 25, 2025	11.94	11.98	11.90	11.98	11.90	0.93%	33,500
Mar 24, 2025	11.87	11.97	11.83	11.87	11.79	0.85%	67,200
Mar 21, 2025	11.89	11.89	11.76	11.77	11.69	-0.68%	23,017
Mar 20, 2025	11.77	11.94	11.77	11.85	11.77	-0.08%	25,300