TSX:FCCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.50	41.56	41.39	41.39	41.48	-0.17%	30,230
Aug 14, 2025	41.52	41.52	41.40	41.46	41.46	-0.50%	1,404
Aug 13, 2025	41.64	41.67	41.64	41.67	41.67	0.31%	2,719
Aug 12, 2025	41.53	41.62	41.48	41.54	41.54	0.12%	3,136
Aug 11, 2025	41.60	41.60	41.44	41.49	41.49	-0.05%	515
Aug 8, 2025	41.69	41.69	41.51	41.51	41.51	0.05%	545
Aug 7, 2025	41.60	41.60	41.49	41.49	41.49	-0.81%	340
Aug 6, 2025	41.84	41.84	41.83	41.83	41.83	1.43%	400
Aug 5, 2025	41.03	41.24	41.03	41.24	41.24	1.65%	636
Aug 1, 2025	40.55	40.59	40.45	40.57	40.57	-0.61%	1,000
Jul 31, 2025	41.11	41.16	40.82	40.82	40.82	-0.51%	1,700
Jul 30, 2025	41.31	41.31	41.03	41.03	41.03	-0.65%	525
Jul 29, 2025	41.30	41.30	41.19	41.30	41.30	0.63%	3,600
Jul 28, 2025	41.14	41.14	41.04	41.04	41.04	-0.15%	721
Jul 25, 2025	40.91	41.10	40.91	41.10	41.10	0.39%	1,228
Jul 24, 2025	40.94	40.94	40.94	40.94	40.94	0.10%	100
Jul 23, 2025	40.89	40.90	40.89	40.90	40.90	0.10%	220
Jul 22, 2025	40.74	40.86	40.74	40.86	40.86	0.05%	400
Jul 21, 2025	40.93	40.93	40.84	40.84	40.84	-0.10%	441
Jul 18, 2025	40.95	41.00	40.83	40.88	40.88	-0.24%	1,323
Jul 17, 2025	40.93	41.00	40.93	40.98	40.98	1.01%	701
Jul 16, 2025	40.46	40.57	40.37	40.57	40.57	0.10%	600
Jul 15, 2025	40.53	40.53	40.53	40.53	40.53	-0.07%	101
Jul 14, 2025	40.56	40.56	40.56	40.56	40.56	0.35%	114
Jul 11, 2025	40.38	40.43	40.38	40.42	40.42	-0.35%	508
Jul 10, 2025	40.47	40.57	40.47	40.56	40.56	0.20%	327
Jul 9, 2025	40.40	40.50	40.40	40.48	40.48	0.50%	1,800
Jul 8, 2025	40.47	40.47	40.26	40.28	40.28	-0.27%	1,442
Jul 7, 2025	40.55	40.55	40.38	40.39	40.39	-0.15%	708
Jul 4, 2025	40.49	40.53	40.45	40.45	40.45	-	4,300
Jul 3, 2025	40.41	40.45	40.41	40.45	40.45	0.70%	400
Jul 2, 2025	40.16	40.17	40.04	40.17	40.17	0.17%	600
Jun 30, 2025	40.04	40.10	40.04	40.10	40.10	0.73%	311
Jun 27, 2025	39.98	40.03	39.81	39.81	39.81	-0.03%	735
Jun 26, 2025	39.68	39.82	39.68	39.82	39.82	-0.45%	1,100
Jun 25, 2025	40.07	40.07	39.97	40.00	39.81	-0.65%	600
Jun 24, 2025	39.93	40.29	39.93	40.26	40.07	0.50%	1,515
Jun 23, 2025	39.86	40.12	39.86	40.06	39.87	0.28%	1,100
Jun 20, 2025	39.96	39.96	39.90	39.95	39.76	-0.03%	500
Jun 19, 2025	39.91	39.98	39.91	39.96	39.77	-0.05%	8,700
Jun 18, 2025	40.17	40.17	39.98	39.98	39.79	-0.05%	800
Jun 17, 2025	40.06	40.06	39.98	40.00	39.81	0.03%	5,400
Jun 16, 2025	40.16	40.16	39.99	39.99	39.80	0.15%	3,235
Jun 13, 2025	39.91	40.06	39.89	39.93	39.74	-0.05%	1,601
Jun 12, 2025	39.95	40.01	39.95	39.95	39.76	-	833
Jun 11, 2025	39.96	39.96	39.83	39.95	39.76	0.73%	6,800
Jun 10, 2025	39.65	39.66	39.59	39.66	39.48	0.43%	1,140
Jun 9, 2025	39.71	39.71	39.49	39.49	39.31	-0.50%	1,409
Jun 6, 2025	39.75	39.75	39.69	39.69	39.51	0.30%	800
Jun 5, 2025	39.72	39.72	39.53	39.57	39.39	-0.10%	5,100