TSX:FCCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	38.65	38.65	38.54	38.54	38.54	0.50%	264
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
Mar 26, 2025	38.30	38.30	38.03	38.03	37.86	-0.58%	1,300
Mar 25, 2025	38.19	38.34	38.19	38.25	38.08	0.34%	1,500
Mar 24, 2025	37.89	38.17	37.89	38.12	37.95	1.46%	710
Mar 21, 2025	37.54	37.57	37.54	37.57	37.40	-0.48%	230
Mar 20, 2025	37.74	37.75	37.69	37.75	37.58	0.43%	401
Mar 19, 2025	37.51	37.59	37.51	37.59	37.42	1.46%	1,340
Mar 18, 2025	37.08	37.08	37.04	37.05	36.88	-0.62%	500
Mar 17, 2025	37.22	37.28	37.05	37.28	37.11	0.98%	2,632
Mar 14, 2025	36.76	36.97	36.76	36.92	36.75	1.26%	1,013
Mar 13, 2025	36.82	36.82	35.00	36.46	36.29	-1.38%	20,125
Mar 12, 2025	36.67	36.97	36.67	36.97	36.80	0.82%	803
Mar 11, 2025	36.89	36.89	36.62	36.67	36.50	-0.70%	1,800
Mar 10, 2025	36.99	37.11	36.78	36.93	36.76	-1.34%	1,500
Mar 7, 2025	37.18	37.43	37.08	37.43	37.26	0.65%	1,424
Mar 6, 2025	37.07	37.34	37.07	37.19	37.02	-0.69%	530
Mar 5, 2025	37.04	37.45	37.04	37.45	37.28	0.46%	2,605
Mar 4, 2025	37.00	37.46	36.83	37.28	37.11	-0.77%	4,700