TSX:FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.24	12.31	12.22	12.27	-	0.66%	21,315
Apr 23, 2026	12.23	12.25	12.19	12.19	12.19	-	35,372
Apr 22, 2026	12.22	12.26	12.16	12.19	12.19	-	34,700
Apr 21, 2026	12.21	12.28	12.17	12.19	12.19	-0.08%	31,416
Apr 20, 2026	12.25	12.28	12.18	12.20	12.20	-0.73%	59,337
Apr 17, 2026	12.20	12.32	12.20	12.29	12.29	0.82%	92,264
Apr 16, 2026	12.24	12.28	12.18	12.19	12.19	-0.25%	34,791
Apr 15, 2026	12.25	12.25	12.14	12.22	12.22	0.33%	51,548
Apr 14, 2026	12.15	12.23	12.15	12.18	12.18	0.16%	39,649
Apr 13, 2026	12.14	12.20	12.10	12.16	12.16	0.16%	29,681
Apr 10, 2026	12.11	12.19	12.11	12.14	12.14	0.33%	38,320
Apr 9, 2026	12.04	12.14	12.01	12.10	12.10	0.67%	56,941
Apr 8, 2026	12.06	12.11	12.00	12.02	12.02	0.42%	54,966
Apr 7, 2026	11.94	11.98	11.88	11.97	11.97	0.08%	50,763
Apr 6, 2026	11.90	11.96	11.89	11.96	11.96	0.17%	52,464
Apr 2, 2026	11.75	11.95	11.75	11.94	11.94	0.67%	59,716
Apr 1, 2026	11.85	11.94	11.71	11.86	11.86	0.51%	79,069
Mar 31, 2026	11.70	11.80	11.68	11.80	11.80	0.85%	65,117
Mar 30, 2026	11.71	11.76	11.65	11.70	11.62	-0.17%	70,788
Mar 27, 2026	11.76	11.77	11.67	11.72	11.64	-0.76%	81,575
Mar 26, 2026	11.84	11.87	11.70	11.81	11.73	-0.08%	87,977
Mar 25, 2026	11.78	11.93	11.74	11.82	11.74	0.68%	84,332
Mar 24, 2026	11.68	11.76	11.66	11.74	11.66	0.17%	84,786
Mar 23, 2026	11.60	11.75	11.60	11.72	11.64	1.56%	64,624
Mar 20, 2026	11.66	11.68	11.51	11.54	11.46	-0.94%	110,743
Mar 19, 2026	11.76	11.76	11.63	11.65	11.57	-1.10%	52,996
Mar 18, 2026	11.75	11.81	11.75	11.78	11.70	0.34%	70,409
Mar 17, 2026	11.77	11.80	11.71	11.74	11.66	0.34%	99,505
Mar 16, 2026	11.63	11.72	11.56	11.70	11.62	0.60%	175,440
Mar 13, 2026	11.60	11.74	11.60	11.63	11.55	-	69,976
Mar 12, 2026	11.80	11.80	11.63	11.63	11.55	-1.86%	119,399
Mar 11, 2026	11.95	11.99	11.82	11.85	11.77	-1.33%	112,279
Mar 10, 2026	12.03	12.04	11.93	12.01	11.93	-0.17%	58,636
Mar 9, 2026	12.08	12.08	11.86	12.03	11.95	-0.91%	134,717
Mar 6, 2026	12.23	12.23	12.09	12.14	12.06	-0.57%	27,328
Mar 5, 2026	12.24	12.30	12.19	12.21	12.13	0.08%	32,132
Mar 4, 2026	12.19	12.27	12.17	12.20	12.12	0.33%	42,180
Mar 3, 2026	12.20	12.24	12.08	12.16	12.08	-0.33%	46,620
Mar 2, 2026	12.30	12.30	12.15	12.20	12.12	-0.89%	75,432
Feb 27, 2026	12.40	12.42	12.31	12.31	12.23	-1.05%	52,640
Feb 26, 2026	12.42	12.46	12.36	12.44	12.28	0.16%	55,707
Feb 25, 2026	12.39	12.42	12.33	12.42	12.26	0.49%	85,240
Feb 24, 2026	12.36	12.39	12.30	12.36	12.20	0.08%	58,626
Feb 23, 2026	12.32	12.38	12.20	12.35	12.19	0.41%	67,002
Feb 20, 2026	12.29	12.34	12.25	12.30	12.14	0.33%	38,760
Feb 19, 2026	12.30	12.30	12.20	12.26	12.10	-0.24%	40,231
Feb 18, 2026	12.17	12.30	12.17	12.29	12.13	0.16%	68,176
Feb 17, 2026	12.20	12.28	12.16	12.27	12.11	0.57%	46,179
Feb 13, 2026	12.10	12.28	12.10	12.20	12.04	0.83%	46,342
Feb 12, 2026	12.16	12.16	12.08	12.10	11.94	-0.49%	64,465