TSX:FCAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.93	23.95	23.93	23.95	23.95	0.12%	1,314
Oct 29, 2026	23.60	24.05	23.60	24.02	23.92	0.08%	588
Oct 28, 2026	23.95	24.00	23.94	24.00	23.90	0.25%	3,957
Oct 27, 2026	24.08	24.08	23.93	23.94	23.84	0.17%	6,234
Oct 26, 2026	23.93	23.96	23.90	23.90	23.80	-0.13%	2,444
Oct 23, 2026	24.11	24.11	23.91	23.93	23.83	-0.29%	540
Oct 22, 2026	24.00	24.00	24.00	24.00	23.90	0.46%	1,000
Oct 21, 2026	23.97	23.97	23.82	23.89	23.79	0.13%	2,213
Oct 20, 2026	23.86	23.86	23.86	23.86	23.76	-	391
Oct 19, 2026	23.84	23.86	23.84	23.86	23.76	-0.21%	1,601
Oct 16, 2026	23.87	23.91	23.87	23.91	23.81	-0.13%	1,339
Oct 15, 2026	23.94	23.94	23.94	23.94	23.84	0.21%	154
Oct 14, 2026	23.81	23.89	23.81	23.89	23.79	-0.62%	2,343
Oct 8, 2026	24.04	24.04	24.04	24.04	23.94	0.92%	354
Oct 7, 2026	23.70	23.83	23.70	23.82	23.72	-0.21%	4,042
Oct 6, 2026	23.82	23.87	23.82	23.87	23.77	0.34%	4,927
Oct 5, 2026	23.77	23.79	23.75	23.79	23.69	-0.04%	3,380
Oct 2, 2026	23.68	23.82	23.68	23.80	23.70	-0.17%	3,624
Oct 1, 2026	23.76	23.84	23.76	23.84	23.74	-0.04%	3,078
Sep 30, 2026	24.19	24.19	23.79	23.85	23.75	-0.13%	5,233
Sep 29, 2026	23.88	23.88	23.85	23.88	23.78	-0.10%	2,224
Sep 28, 2026	24.02	24.03	23.97	24.02	23.81	-0.54%	6,118
Sep 25, 2026	24.17	24.17	24.06	24.15	23.93	-0.08%	5,061
Sep 24, 2026	24.18	24.18	24.13	24.17	23.95	-0.21%	4,791
Sep 23, 2026	24.29	24.29	24.20	24.22	24.00	-0.78%	10,100
Sep 22, 2026	24.39	24.41	24.36	24.41	24.19	-0.04%	7,589
Sep 21, 2026	24.37	24.42	24.36	24.42	24.20	0.33%	12,312
Sep 18, 2026	24.34	24.35	24.33	24.34	24.12	-0.25%	5,559
Sep 17, 2026	24.50	24.50	24.37	24.40	24.18	0.29%	5,204
Sep 16, 2026	24.39	24.39	24.33	24.33	24.11	-0.16%	5,901
Sep 15, 2026	24.39	24.39	24.34	24.37	24.15	0.04%	6,375
Sep 14, 2026	24.31	24.40	24.31	24.36	24.14	-	11,377
Sep 11, 2026	24.75	24.75	24.36	24.36	24.14	-0.16%	3,638
Sep 10, 2026	24.90	24.90	24.39	24.40	24.18	-0.45%	3,738
Sep 9, 2026	24.54	24.54	24.48	24.51	24.29	-0.12%	6,299
Sep 8, 2026	24.62	24.62	24.53	24.54	24.32	-0.08%	3,805
Sep 4, 2026	24.57	24.57	24.52	24.56	24.34	-0.12%	5,628
Sep 3, 2026	24.56	24.59	24.54	24.59	24.37	0.29%	17,504
Sep 2, 2026	24.52	24.57	24.50	24.52	24.30	0.04%	7,253
Sep 1, 2026	24.57	24.57	24.48	24.51	24.29	-0.37%	5,921
Aug 31, 2026	24.54	24.60	24.54	24.60	24.38	0.03%	10,367
Aug 28, 2026	24.70	24.71	24.67	24.71	24.37	-0.08%	8,607
Aug 27, 2026	24.74	24.74	24.72	24.73	24.39	-0.08%	4,315
Aug 26, 2026	24.72	24.75	24.72	24.75	24.41	-0.04%	3,661
Aug 25, 2026	24.73	24.77	24.73	24.76	24.42	0.24%	8,800
Aug 24, 2026	24.68	24.73	24.68	24.70	24.36	0.24%	14,447
Aug 21, 2026	24.64	24.64	24.63	24.64	24.30	-0.24%	2,666
Aug 20, 2026	24.65	24.70	24.64	24.70	24.36	-0.16%	16,600
Aug 19, 2026	24.73	24.74	24.70	24.74	24.40	0.16%	7,119
Aug 18, 2026	24.67	24.71	24.65	24.70	24.36	-	14,621