TSX:FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.79	11.82	11.76	11.80	11.80	-0.17%	44,502
Sep 3, 2026	11.73	11.82	11.70	11.82	11.82	0.68%	62,508
Sep 2, 2026	11.60	11.74	11.60	11.74	11.74	1.21%	53,271
Sep 1, 2026	11.69	11.69	11.60	11.60	11.60	-0.51%	87,167
Aug 31, 2026	11.70	11.74	11.65	11.66	11.66	0.07%	61,928
Aug 28, 2026	11.78	11.78	11.70	11.73	11.65	-0.59%	20,866
Aug 27, 2026	11.78	11.80	11.68	11.80	11.72	0.43%	43,356
Aug 26, 2026	11.80	11.82	11.71	11.75	11.67	-0.42%	27,430
Aug 25, 2026	11.74	11.80	11.70	11.80	11.72	0.43%	45,174
Aug 24, 2026	11.75	11.81	11.66	11.75	11.67	-0.09%	89,770
Aug 21, 2026	11.80	11.85	11.76	11.76	11.68	-0.25%	53,018
Aug 20, 2026	11.81	11.83	11.71	11.79	11.71	-0.25%	81,130
Aug 19, 2026	11.78	11.91	11.78	11.82	11.74	-0.17%	53,736
Aug 18, 2026	11.79	11.84	11.74	11.84	11.76	0.42%	30,995
Aug 17, 2026	11.85	11.86	11.75	11.79	11.71	-0.76%	57,917
Aug 14, 2026	11.98	12.00	11.78	11.88	11.80	-1.08%	131,133
Aug 13, 2026	11.93	12.06	11.91	12.01	11.93	0.42%	59,445
Aug 12, 2026	11.91	11.96	11.85	11.96	11.88	0.42%	49,434
Aug 11, 2026	11.83	11.92	11.80	11.91	11.83	0.85%	54,732
Aug 10, 2026	11.90	11.90	11.75	11.81	11.73	-0.67%	47,278
Aug 7, 2026	11.82	11.99	11.82	11.89	11.81	0.08%	92,277
Aug 6, 2026	11.87	11.94	11.83	11.88	11.80	0.34%	64,082
Aug 5, 2026	11.86	11.92	11.75	11.84	11.76	-0.17%	77,059
Aug 4, 2026	11.73	11.86	11.73	11.86	11.78	1.45%	95,460
Jul 31, 2026	12.01	12.01	11.67	11.69	11.61	-2.03%	192,929
Jul 30, 2026	12.11	12.13	11.97	12.01	11.85	-0.91%	110,486
Jul 29, 2026	12.21	12.21	12.11	12.12	11.96	-	63,376
Jul 28, 2026	12.16	12.18	12.08	12.12	11.96	-0.25%	49,779
Jul 27, 2026	12.15	12.15	12.10	12.15	11.99	0.25%	32,918
Jul 24, 2026	12.06	12.13	12.06	12.12	11.96	0.08%	55,589
Jul 23, 2026	12.05	12.11	12.03	12.11	11.95	0.25%	18,427
Jul 22, 2026	12.00	12.12	12.00	12.08	11.92	0.58%	39,975
Jul 21, 2026	12.15	12.15	12.01	12.01	11.85	-	30,523
Jul 20, 2026	12.06	12.07	12.00	12.01	11.85	-0.17%	45,422
Jul 17, 2026	12.10	12.11	12.01	12.03	11.87	-0.99%	78,213
Jul 16, 2026	12.07	12.15	12.07	12.15	11.99	0.41%	25,132
Jul 15, 2026	12.14	12.14	12.04	12.10	11.94	0.50%	54,036
Jul 14, 2026	12.12	12.15	12.04	12.04	11.88	-0.99%	30,855
Jul 13, 2026	12.15	12.18	12.13	12.16	12.00	-	31,803
Jul 10, 2026	12.04	12.17	12.04	12.16	12.00	0.75%	37,998
Jul 9, 2026	12.05	12.08	11.97	12.07	11.91	0.17%	24,318
Jul 8, 2026	12.04	12.05	11.98	12.05	11.89	0.17%	51,859
Jul 7, 2026	12.09	12.12	12.02	12.03	11.87	-0.33%	35,823
Jul 6, 2026	12.14	12.15	12.05	12.07	11.91	-0.58%	31,193
Jul 3, 2026	12.07	12.18	12.07	12.14	11.98	0.58%	31,057
Jul 2, 2026	12.06	12.10	12.01	12.07	11.91	-0.49%	39,899
Jun 30, 2026	12.24	12.24	12.02	12.13	11.97	-0.18%	66,696
Jun 29, 2026	12.03	12.24	12.03	12.23	11.99	0.82%	79,349
Jun 26, 2026	12.08	12.14	12.08	12.13	11.89	0.33%	39,142
Jun 25, 2026	12.08	12.12	12.05	12.09	11.86	0.17%	30,495