TSX:FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.18	12.20	12.13	12.15	12.15	-0.16%	5,694
Feb 20, 2025	12.18	12.20	12.10	12.17	12.17	0.08%	30,709
Feb 19, 2025	12.05	12.17	12.04	12.16	12.16	0.33%	51,000
Feb 18, 2025	12.04	12.12	11.98	12.12	12.12	1.17%	60,500
Feb 14, 2025	12.09	12.15	11.98	11.98	11.98	-0.42%	46,332
Feb 13, 2025	11.99	12.07	11.96	12.03	12.03	0.92%	88,300
Feb 12, 2025	11.86	11.95	11.82	11.92	11.92	0.93%	32,900
Feb 11, 2025	11.81	11.84	11.74	11.81	11.81	-0.59%	36,200
Feb 10, 2025	11.94	11.95	11.87	11.88	11.88	-0.34%	56,104
Feb 7, 2025	11.82	11.95	11.82	11.92	11.92	0.59%	64,536
Feb 6, 2025	11.92	11.92	11.76	11.85	11.85	1.20%	49,440
Feb 5, 2025	11.60	11.74	11.49	11.71	11.71	1.47%	63,200
Feb 4, 2025	11.42	11.69	11.40	11.54	11.54	1.58%	102,544
Feb 3, 2025	11.10	11.52	11.10	11.36	11.36	-3.97%	105,808
Jan 31, 2025	12.07	12.07	11.81	11.83	11.83	-2.63%	74,143
Jan 30, 2025	12.08	12.15	12.07	12.15	12.07	0.83%	30,700
Jan 29, 2025	12.13	12.13	11.93	12.05	11.97	-0.58%	72,500
Jan 28, 2025	12.18	12.19	12.10	12.12	12.04	-0.66%	53,733
Jan 27, 2025	12.10	12.20	12.10	12.20	12.12	0.58%	68,635
Jan 24, 2025	12.02	12.14	11.98	12.13	12.05	1.08%	60,130
Jan 23, 2025	11.98	12.08	11.98	12.00	11.92	-0.50%	50,300
Jan 22, 2025	12.09	12.09	11.99	12.06	11.98	0.33%	65,133
Jan 21, 2025	12.01	12.03	11.96	12.02	11.94	0.42%	43,600
Jan 20, 2025	11.88	11.97	11.86	11.97	11.89	0.67%	72,426
Jan 17, 2025	11.96	12.00	11.87	11.89	11.81	-0.59%	65,500
Jan 16, 2025	11.87	11.96	11.76	11.96	11.88	1.36%	48,900
Jan 15, 2025	11.87	11.92	11.80	11.80	11.72	0.25%	110,200
Jan 14, 2025	11.66	11.79	11.66	11.77	11.69	0.77%	71,123
Jan 13, 2025	11.74	11.78	11.60	11.68	11.61	-0.93%	102,141
Jan 10, 2025	11.88	11.88	11.71	11.79	11.71	-0.67%	67,100
Jan 9, 2025	11.98	11.99	11.87	11.87	11.79	-0.75%	41,901
Jan 8, 2025	12.13	12.13	11.91	11.96	11.88	-0.99%	90,306
Jan 7, 2025	12.12	12.15	12.04	12.08	12.00	0.33%	94,449
Jan 6, 2025	12.10	12.12	12.00	12.04	11.96	0.17%	69,800
Jan 3, 2025	11.98	12.11	11.96	12.02	11.94	0.17%	72,917
Jan 2, 2025	11.92	12.07	11.91	12.00	11.92	0.50%	89,500
Dec 31, 2024	11.94	12.01	11.88	11.94	11.94	-1.16%	41,716
Dec 30, 2024	11.98	12.08	11.88	12.08	11.95	-0.08%	61,000
Dec 27, 2024	11.90	12.10	11.90	12.09	11.96	1.00%	47,400
Dec 24, 2024	12.07	12.07	11.93	11.97	11.84	0.50%	40,400
Dec 23, 2024	11.93	11.95	11.77	11.91	11.78	0.34%	77,300
Dec 20, 2024	11.76	11.96	11.76	11.87	11.74	-	82,541
Dec 19, 2024	11.90	11.94	11.75	11.87	11.74	-0.34%	72,433
Dec 18, 2024	12.21	12.25	11.87	11.91	11.78	-2.22%	82,026
Dec 17, 2024	12.27	12.27	12.08	12.18	12.04	-0.49%	88,342
Dec 16, 2024	12.26	12.36	12.20	12.24	12.10	0.49%	90,131
Dec 13, 2024	12.12	12.33	12.05	12.18	12.04	1.42%	66,800
Dec 12, 2024	12.26	12.26	11.97	12.01	11.88	-1.07%	72,900
Dec 11, 2024	11.97	12.26	11.97	12.14	12.01	2.19%	151,200
Dec 10, 2024	11.70	11.99	11.64	11.88	11.75	2.15%	179,318
Dec 9, 2024	11.46	11.67	11.44	11.63	11.50	1.84%	94,637
Dec 6, 2024	11.54	11.56	11.39	11.42	11.29	-1.04%	72,240
Dec 5, 2024	11.55	11.60	11.47	11.54	11.41	0.35%	45,300
Dec 4, 2024	11.70	11.70	11.50	11.50	11.37	-0.35%	59,900
Dec 3, 2024	11.54	11.60	11.46	11.54	11.41	-	44,000
Dec 2, 2024	11.85	11.85	11.54	11.54	11.41	-2.29%	70,700
Nov 29, 2024	11.75	11.83	11.75	11.81	11.68	-0.51%	43,302
Nov 28, 2024	11.76	11.94	11.76	11.87	11.66	0.25%	28,400
Nov 27, 2024	11.70	11.85	11.70	11.84	11.63	1.02%	79,000
Nov 26, 2024	11.64	11.75	11.61	11.72	11.51	0.26%	54,100
Nov 25, 2024	11.74	11.84	11.69	11.69	11.48	-0.43%	74,904
Nov 22, 2024	11.63	11.74	11.63	11.74	11.53	1.56%	73,500
Nov 21, 2024	11.48	11.64	11.45	11.56	11.36	0.70%	110,046
Nov 20, 2024	11.41	11.48	11.40	11.48	11.28	-	38,400
Nov 19, 2024	11.37	11.49	11.33	11.48	11.28	0.53%	50,400
Nov 18, 2024	11.39	11.52	11.39	11.42	11.22	-0.09%	60,300
Nov 15, 2024	11.34	11.43	11.30	11.43	11.23	0.97%	75,900
Nov 14, 2024	11.23	11.34	11.23	11.32	11.12	0.62%	48,100
Nov 13, 2024	11.23	11.29	11.21	11.25	11.05	-0.09%	57,200
Nov 12, 2024	11.34	11.34	11.23	11.26	11.06	-0.79%	63,431
Nov 11, 2024	11.30	11.37	11.27	11.35	11.15	0.62%	39,805
Nov 8, 2024	11.38	11.38	11.26	11.28	11.08	-1.23%	53,900
Nov 7, 2024	11.30	11.44	11.30	11.42	11.22	1.42%	60,028
Nov 6, 2024	11.27	11.31	11.07	11.26	11.06	-0.09%	81,525
Nov 5, 2024	11.35	11.35	11.25	11.27	11.07	-0.18%	37,843
Nov 4, 2024	11.34	11.41	11.28	11.29	11.09	-	77,443
Nov 1, 2024	11.40	11.44	11.27	11.29	11.09	-0.09%	75,500
Oct 31, 2024	11.55	11.55	11.30	11.30	11.10	-2.50%	116,845
Oct 30, 2024	11.51	11.61	11.46	11.59	11.31	0.70%	70,814
Oct 29, 2024	11.52	11.52	11.41	11.51	11.23	-0.26%	81,629
Oct 28, 2024	11.49	11.54	11.45	11.54	11.26	0.79%	63,609
Oct 25, 2024	11.50	11.51	11.43	11.45	11.17	-0.61%	41,600
Oct 24, 2024	11.42	11.52	11.38	11.52	11.24	0.96%	34,500
Oct 23, 2024	11.50	11.52	11.37	11.41	11.13	-0.61%	59,500
Oct 22, 2024	11.55	11.55	11.44	11.48	11.20	0.09%	47,341
Oct 21, 2024	11.60	11.63	11.45	11.47	11.19	-1.63%	119,900
Oct 18, 2024	11.70	11.70	11.61	11.66	11.38	-0.17%	44,041
Oct 17, 2024	11.64	11.73	11.61	11.68	11.40	0.09%	102,637
Oct 16, 2024	11.60	11.72	11.60	11.67	11.39	1.04%	88,823
Oct 15, 2024	11.65	11.69	11.51	11.55	11.27	0.09%	120,200
Oct 11, 2024	11.52	11.63	11.51	11.54	11.26	0.52%	74,147
Oct 10, 2024	11.45	11.51	11.42	11.48	11.20	-	40,937
Oct 9, 2024	11.49	11.55	11.43	11.48	11.20	0.26%	65,417
Oct 8, 2024	11.48	11.48	11.35	11.45	11.17	-0.09%	76,700
Oct 7, 2024	11.49	11.49	11.30	11.46	11.18	-0.35%	95,200
Oct 4, 2024	11.49	11.51	11.43	11.50	11.22	0.44%	31,509
Oct 3, 2024	11.46	11.49	11.36	11.45	11.17	-	37,100
Oct 2, 2024	11.59	11.61	11.45	11.45	11.17	-0.87%	44,625
Oct 1, 2024	11.59	11.63	11.49	11.55	11.27	-0.26%	87,500
Sep 30, 2024	11.57	11.68	11.47	11.58	11.30	-0.17%	65,600