TSX:FCD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	6.54	6.55	6.47	6.51	6.51	-0.46%	31,297
May 6, 2026	6.59	6.59	6.45	6.54	6.54	0.62%	37,804
May 5, 2026	6.43	6.57	6.43	6.50	6.50	1.40%	12,437
May 4, 2026	6.76	6.76	6.25	6.41	6.41	-2.44%	19,845
May 1, 2026	6.58	6.62	6.57	6.57	6.57	0.31%	4,764
Apr 30, 2026	6.65	6.65	6.55	6.55	6.55	-1.21%	9,471
Apr 29, 2026	6.57	6.67	6.57	6.63	6.59	2.00%	38,944
Apr 28, 2026	6.56	6.56	6.44	6.50	6.46	-0.15%	8,437
Apr 27, 2026	6.67	6.67	6.45	6.51	6.47	1.72%	6,304
Apr 24, 2026	6.42	6.46	6.40	6.40	6.36	0.31%	23,812
Apr 23, 2026	6.61	6.61	6.38	6.38	6.34	-0.93%	19,281
Apr 22, 2026	6.64	6.66	6.40	6.44	6.40	-1.83%	25,585
Apr 21, 2026	6.51	6.58	6.50	6.56	6.52	0.61%	18,733
Apr 20, 2026	6.50	6.61	6.50	6.52	6.48	0.31%	44,567
Apr 17, 2026	6.47	6.55	6.47	6.50	6.46	-0.91%	20,566
Apr 16, 2026	6.38	6.57	6.38	6.56	6.52	2.34%	26,759
Apr 15, 2026	6.35	6.53	6.35	6.41	6.37	-0.31%	24,546
Apr 14, 2026	6.37	6.46	6.26	6.43	6.39	-0.16%	41,978
Apr 13, 2026	6.38	6.45	6.37	6.44	6.40	1.90%	4,108
Apr 10, 2026	6.32	6.44	6.32	6.32	6.28	0.96%	15,827
Apr 9, 2026	6.39	6.40	6.24	6.26	6.22	-2.19%	33,176
Apr 8, 2026	6.30	6.45	6.30	6.40	6.36	1.75%	33,967
Apr 7, 2026	6.15	6.29	6.15	6.29	6.25	2.11%	66,920
Apr 6, 2026	6.12	6.19	6.08	6.16	6.12	0.98%	48,265
Apr 2, 2026	6.11	6.12	6.08	6.10	6.06	0.33%	10,931
Apr 1, 2026	6.12	6.12	6.07	6.08	6.04	-0.98%	29,724
Mar 31, 2026	6.13	6.15	6.03	6.14	6.10	1.32%	24,465
Mar 30, 2026	6.06	6.10	6.01	6.06	5.98	-1.94%	42,187
Mar 27, 2026	6.18	6.18	6.10	6.18	6.10	-	24,400
Mar 26, 2026	6.17	6.22	6.17	6.18	6.10	0.16%	56,062
Mar 25, 2026	6.17	6.17	6.15	6.17	6.09	0.57%	16,174
Mar 24, 2026	6.14	6.16	6.11	6.14	6.05	0.25%	27,604
Mar 23, 2026	6.04	6.17	6.00	6.12	6.04	2.34%	81,712
Mar 20, 2026	6.00	6.02	5.98	5.98	5.90	-0.17%	6,504
Mar 19, 2026	6.00	6.00	5.96	5.99	5.91	0.17%	19,253
Mar 18, 2026	6.01	6.03	5.96	5.98	5.90	-	21,625
Mar 17, 2026	5.99	6.07	5.98	5.98	5.90	-0.66%	21,900
Mar 16, 2026	5.93	6.10	5.93	6.02	5.94	2.03%	25,287
Mar 13, 2026	6.00	6.05	5.89	5.90	5.82	-1.17%	39,329
Mar 12, 2026	6.02	6.02	5.96	5.97	5.89	-0.50%	18,769
Mar 11, 2026	6.07	6.09	5.98	6.00	5.92	-1.15%	17,770
Mar 10, 2026	6.10	6.10	6.04	6.07	5.99	0.17%	15,949
Mar 9, 2026	6.02	6.07	5.94	6.06	5.98	0.33%	41,844
Mar 6, 2026	6.09	6.10	6.02	6.04	5.96	-0.98%	29,698
Mar 5, 2026	6.13	6.13	6.05	6.10	6.02	-	18,036
Mar 4, 2026	6.10	6.13	6.05	6.10	6.02	0.08%	22,221
Mar 3, 2026	6.13	6.13	6.05	6.10	6.01	-0.41%	23,258
Mar 2, 2026	6.13	6.13	6.09	6.12	6.04	-0.16%	9,801
Feb 27, 2026	6.13	6.13	6.05	6.13	6.05	-	15,118
Feb 26, 2026	6.16	6.16	6.12	6.13	6.00	-	16,268