TSX:FCCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	38.35	38.59	38.28	38.57	38.57	0.57%	1,214
Feb 4, 2025	38.26	38.49	38.26	38.35	38.35	0.31%	3,443
Feb 3, 2025	38.06	38.31	38.06	38.23	38.23	-1.90%	900
Jan 31, 2025	39.11	39.22	38.97	38.97	38.97	-0.56%	1,025
Jan 30, 2025	38.91	39.22	38.91	39.19	39.19	1.24%	3,737
Jan 29, 2025	38.77	38.77	38.61	38.71	38.71	0.26%	1,203
Jan 28, 2025	38.51	38.61	38.48	38.61	38.61	0.52%	1,711
Jan 27, 2025	38.40	38.41	38.35	38.41	38.41	-0.54%	726
Jan 24, 2025	38.63	38.66	38.55	38.62	38.62	0.23%	642
Jan 23, 2025	38.46	38.58	38.46	38.53	38.53	0.36%	1,548
Jan 22, 2025	38.51	38.51	38.39	38.39	38.39	0.52%	219
Jan 21, 2025	38.05	38.19	38.05	38.19	38.19	0.29%	3,300
Jan 20, 2025	37.93	38.13	37.88	38.08	38.08	0.45%	8,603
Jan 17, 2025	37.85	37.92	37.85	37.91	37.91	0.69%	1,900
Jan 16, 2025	37.64	37.68	37.58	37.65	37.65	0.13%	3,721
Jan 15, 2025	37.69	37.69	37.54	37.60	37.60	1.02%	4,100
Jan 14, 2025	37.31	37.31	37.19	37.22	37.22	-0.11%	1,730
Jan 13, 2025	37.34	37.43	37.26	37.26	37.26	-0.80%	644
Jan 10, 2025	37.67	37.71	37.53	37.56	37.56	-1.18%	2,331
Jan 9, 2025	38.01	38.01	37.92	38.01	38.01	0.32%	1,800
Jan 8, 2025	37.66	37.89	37.66	37.89	37.89	0.29%	900
Jan 7, 2025	38.17	38.20	37.72	37.78	37.78	-0.50%	2,100
Jan 6, 2025	38.20	38.20	37.96	37.97	37.97	-0.08%	806
Jan 3, 2025	37.96	38.04	37.96	38.00	38.00	0.77%	4,200
Jan 2, 2025	37.92	37.99	37.71	37.71	37.71	0.43%	2,700
Dec 31, 2024	37.57	37.60	37.55	37.55	37.55	0.29%	800
Dec 30, 2024	37.44	37.44	37.34	37.44	37.44	-0.56%	900
Dec 27, 2024	37.81	37.81	37.60	37.65	37.65	-0.37%	648
Dec 24, 2024	37.79	37.79	37.79	37.79	37.65	0.32%	300
Dec 23, 2024	37.43	37.67	37.43	37.67	37.53	-0.05%	7,205
Dec 20, 2024	37.59	37.69	37.59	37.69	37.55	0.78%	613
Dec 19, 2024	37.36	37.46	37.34	37.40	37.26	-0.29%	1,502
Dec 18, 2024	38.28	38.28	37.51	37.51	37.37	-1.99%	1,900
Dec 17, 2024	38.17	38.32	38.17	38.27	38.13	-0.29%	900
Dec 16, 2024	38.45	38.45	38.38	38.38	38.24	-0.42%	735
Dec 13, 2024	38.57	38.57	38.48	38.54	38.40	-0.54%	438
Dec 12, 2024	38.91	38.91	38.75	38.75	38.61	-0.77%	1,210
Dec 11, 2024	38.89	39.07	38.89	39.05	38.91	0.54%	914
Dec 10, 2024	39.00	39.00	38.81	38.84	38.70	-0.46%	500
Dec 9, 2024	39.18	39.19	38.97	39.02	38.88	-0.26%	2,632
Dec 6, 2024	39.25	39.25	39.12	39.12	38.98	0.20%	435
Dec 5, 2024	38.82	39.08	38.82	39.04	38.90	0.18%	1,812
Dec 4, 2024	39.05	39.05	38.88	38.97	38.83	0.03%	1,200
Dec 3, 2024	38.94	38.97	38.90	38.96	38.82	0.03%	5,412
Dec 2, 2024	39.03	39.03	38.78	38.95	38.81	-0.15%	9,800
Nov 29, 2024	38.94	39.01	38.94	39.01	38.86	0.44%	903
Nov 28, 2024	38.81	38.88	38.81	38.84	38.69	0.44%	408
Nov 27, 2024	38.62	38.68	38.62	38.67	38.52	0.23%	730
Nov 26, 2024	38.47	38.58	38.47	38.58	38.43	-0.31%	1,827
Nov 25, 2024	38.78	38.80	38.63	38.70	38.55	0.18%	3,205
Nov 22, 2024	38.69	38.71	38.63	38.63	38.48	0.31%	600
Nov 21, 2024	38.42	38.51	38.42	38.51	38.36	1.34%	409
Nov 20, 2024	38.00	38.00	37.80	38.00	37.86	0.21%	1,233
Nov 19, 2024	37.76	37.99	37.76	37.92	37.78	-0.18%	1,606
Nov 18, 2024	38.00	38.19	37.99	37.99	37.85	0.32%	4,247
Nov 15, 2024	37.86	37.92	37.86	37.87	37.73	-0.84%	1,400
Nov 14, 2024	38.24	38.30	38.17	38.19	38.04	0.29%	3,500
Nov 13, 2024	38.02	38.12	38.02	38.08	37.94	0.24%	300
Nov 12, 2024	38.04	38.06	37.89	37.99	37.85	0.98%	1,900
Nov 11, 2024	37.71	37.71	37.62	37.62	37.48	0.48%	1,100
Nov 8, 2024	37.38	37.44	37.38	37.44	37.30	-0.45%	1,325
Nov 7, 2024	37.48	37.61	37.48	37.61	37.47	0.91%	1,346
Nov 6, 2024	37.14	37.27	37.14	37.27	37.13	1.50%	403
Nov 5, 2024	36.72	36.81	36.71	36.72	36.58	0.19%	800
Nov 4, 2024	36.74	36.74	36.65	36.65	36.51	0.16%	205
Nov 1, 2024	36.53	36.75	36.53	36.59	36.45	0.60%	1,100
Oct 31, 2024	36.58	36.58	36.34	36.37	36.23	-1.52%	13,500
Oct 30, 2024	36.97	36.99	36.93	36.93	36.79	-0.03%	1,300
Oct 29, 2024	36.94	37.02	36.87	36.94	36.80	0.38%	2,100
Oct 28, 2024	36.68	36.80	36.68	36.80	36.66	-0.27%	210
Oct 25, 2024	36.99	36.99	36.90	36.90	36.76	0.22%	300
Oct 24, 2024	36.82	36.82	36.82	36.82	36.68	-0.16%	100
Oct 23, 2024	37.14	37.14	36.88	36.88	36.74	-0.91%	611
Oct 22, 2024	37.22	37.22	37.22	37.22	37.08	-0.35%	-
Oct 21, 2024	37.35	37.35	37.35	37.35	37.21	-0.03%	140
Oct 18, 2024	37.26	37.36	37.26	37.36	37.22	0.38%	400
Oct 17, 2024	37.24	37.24	37.19	37.22	37.08	0.49%	400
Oct 16, 2024	36.99	37.11	36.99	37.04	36.90	0.24%	437
Oct 15, 2024	37.01	37.01	36.95	36.95	36.81	-0.59%	400
Oct 11, 2024	37.10	37.22	37.10	37.17	37.03	0.65%	1,740
Oct 10, 2024	36.88	36.93	36.88	36.93	36.79	0.65%	2,200
Oct 9, 2024	36.48	36.69	36.48	36.69	36.55	0.44%	2,100
Oct 8, 2024	36.53	36.53	36.53	36.53	36.39	0.22%	-
Oct 7, 2024	36.58	36.58	36.45	36.45	36.31	-0.30%	300
Oct 4, 2024	36.52	36.56	36.50	36.56	36.42	0.88%	400
Oct 3, 2024	36.11	36.24	36.11	36.24	36.10	0.03%	701
Oct 2, 2024	36.38	36.38	36.17	36.23	36.09	0.08%	2,300
Oct 1, 2024	36.13	36.22	36.09	36.20	36.06	0.56%	1,700
Sep 30, 2024	36.10	36.10	36.00	36.00	35.86	-0.39%	201
Sep 27, 2024	36.17	36.17	36.14	36.14	36.00	0.22%	5,000
Sep 26, 2024	36.15	36.15	36.06	36.06	35.92	-0.66%	300
Sep 25, 2024	36.25	36.30	36.25	36.30	35.98	-0.17%	1,100
Sep 24, 2024	36.29	36.36	36.29	36.36	36.04	0.28%	500
Sep 23, 2024	36.27	36.27	36.18	36.26	35.94	0.25%	1,100
Sep 20, 2024	36.11	36.17	35.97	36.17	35.85	-	500
Sep 19, 2024	36.14	36.17	36.02	36.17	35.85	0.64%	1,600
Sep 18, 2024	35.92	35.94	35.75	35.94	35.62	-0.14%	4,520
Sep 17, 2024	35.98	36.10	35.98	35.99	35.67	-0.03%	300
Sep 16, 2024	35.80	36.00	35.80	36.00	35.68	0.78%	203
Sep 13, 2024	35.78	35.78	35.72	35.72	35.40	0.53%	300