TSX:FCCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.75	39.75	39.69	39.69	39.68	0.30%	800
Jun 5, 2025	39.72	39.72	39.53	39.57	39.57	-0.10%	5,100
Jun 4, 2025	39.70	39.70	39.61	39.61	39.61	-0.48%	1,917
Jun 3, 2025	39.67	39.82	39.67	39.80	39.80	0.05%	811
Jun 2, 2025	39.50	39.78	39.50	39.78	39.78	0.89%	1,032
May 30, 2025	39.43	39.54	39.43	39.43	39.43	-0.23%	2,524
May 29, 2025	39.63	39.63	39.51	39.52	39.52	-0.33%	1,808
May 28, 2025	39.75	39.75	39.65	39.65	39.65	0.03%	223
May 27, 2025	39.59	39.71	39.59	39.64	39.64	0.79%	1,002
May 26, 2025	39.35	39.42	39.25	39.33	39.33	0.79%	3,605
May 23, 2025	38.98	39.02	38.96	39.02	39.02	-0.10%	300
May 22, 2025	39.11	39.15	39.06	39.06	39.06	-0.20%	500
May 21, 2025	39.30	39.30	39.03	39.14	39.14	-0.36%	905
May 20, 2025	39.36	39.41	39.28	39.28	39.28	0.26%	1,600
May 16, 2025	38.98	39.20	38.98	39.18	39.18	0.49%	2,231
May 15, 2025	38.92	39.00	38.92	38.99	38.99	0.72%	1,332
May 14, 2025	38.54	38.71	38.54	38.71	38.71	0.44%	2,315
May 13, 2025	38.65	38.65	38.54	38.54	38.54	0.50%	300
May 12, 2025	38.31	38.37	38.31	38.35	38.35	0.97%	1,202
May 9, 2025	38.10	38.12	37.91	37.98	37.98	-0.03%	1,100
May 8, 2025	37.88	38.10	37.88	37.99	37.99	0.37%	1,510
May 7, 2025	37.73	37.87	37.70	37.85	37.85	0.61%	3,400
May 6, 2025	37.69	37.69	37.59	37.62	37.62	-0.42%	500
May 5, 2025	37.68	37.78	37.68	37.78	37.78	0.13%	1,100
May 2, 2025	37.62	37.77	37.58	37.73	37.73	0.61%	2,200
May 1, 2025	37.55	37.64	37.42	37.50	37.50	0.73%	1,320
Apr 30, 2025	37.29	37.31	37.14	37.23	37.23	-0.88%	4,800
Apr 29, 2025	37.35	37.56	37.35	37.56	37.56	0.37%	2,300
Apr 28, 2025	37.49	37.55	37.41	37.42	37.42	0.35%	600
Apr 25, 2025	37.23	37.32	37.22	37.29	37.29	-0.05%	2,100
Apr 24, 2025	37.21	37.31	37.20	37.31	37.31	0.89%	800
Apr 23, 2025	37.36	37.36	36.98	36.98	36.98	0.38%	9,000
Apr 22, 2025	36.75	36.90	36.70	36.84	36.84	1.43%	1,426
Apr 21, 2025	36.38	36.38	36.16	36.32	36.32	-0.90%	2,700
Apr 17, 2025	36.62	36.65	36.62	36.65	36.65	1.02%	1,000
Apr 16, 2025	36.45	36.45	36.16	36.28	36.28	-0.08%	510
Apr 15, 2025	36.29	36.36	36.21	36.31	36.31	0.72%	3,743
Apr 14, 2025	36.04	36.05	35.81	36.05	36.05	1.49%	500
Apr 11, 2025	35.03	35.63	35.03	35.52	35.52	2.33%	400
Apr 10, 2025	35.38	35.38	34.52	34.71	34.71	-2.72%	4,911
Apr 9, 2025	34.09	35.68	33.67	35.68	35.68	5.62%	3,900
Apr 8, 2025	35.35	35.35	33.78	33.78	33.78	-2.51%	1,713
Apr 7, 2025	33.91	35.15	33.83	34.65	34.65	-1.53%	10,700
Apr 4, 2025	36.00	36.00	35.19	35.19	35.19	-4.74%	1,800
Apr 3, 2025	37.30	37.30	36.94	36.94	36.94	-3.32%	715
Apr 2, 2025	37.65	38.21	37.65	38.21	38.21	0.95%	600
Apr 1, 2025	37.59	37.87	37.49	37.85	37.85	0.77%	7,820
Mar 31, 2025	37.30	37.65	37.30	37.56	37.56	0.83%	4,720
Mar 28, 2025	37.70	37.70	37.25	37.25	37.25	-1.51%	4,220
Mar 27, 2025	37.76	37.86	37.65	37.82	37.82	-0.55%	1,900