TSX:FCD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	7.00	7.02	6.99	6.99	-	-0.57%	7,396
Aug 4, 2026	7.05	7.08	7.00	7.03	7.03	-0.14%	9,803
Jul 31, 2026	7.03	7.05	6.96	7.04	7.04	0.62%	13,979
Jul 30, 2026	7.00	7.05	6.96	7.04	7.00	-0.14%	6,554
Jul 29, 2026	7.03	7.05	7.00	7.05	7.01	0.43%	21,191
Jul 28, 2026	6.91	7.02	6.91	7.02	6.98	1.45%	15,897
Jul 27, 2026	6.98	7.05	6.88	6.92	6.88	-0.86%	30,665
Jul 24, 2026	6.90	6.98	6.85	6.98	6.94	1.16%	12,387
Jul 23, 2026	7.04	7.04	6.86	6.90	6.86	-1.99%	28,522
Jul 22, 2026	7.01	7.04	7.01	7.04	7.00	0.43%	11,431
Jul 21, 2026	6.91	7.02	6.90	7.01	6.97	-0.14%	4,008
Jul 20, 2026	6.98	7.02	6.92	7.02	6.98	1.15%	17,703
Jul 17, 2026	6.89	7.02	6.89	6.94	6.90	-0.57%	20,112
Jul 16, 2026	7.05	7.05	6.97	6.98	6.94	0.43%	7,255
Jul 15, 2026	7.00	7.04	6.92	6.95	6.91	-0.43%	14,968
Jul 14, 2026	6.99	6.99	6.91	6.98	6.94	0.72%	10,587
Jul 13, 2026	7.03	7.04	6.86	6.93	6.89	-1.00%	17,228
Jul 10, 2026	6.99	7.04	6.96	7.00	6.96	0.14%	15,559
Jul 9, 2026	7.01	7.01	6.94	6.99	6.95	0.14%	6,223
Jul 8, 2026	7.02	7.04	6.90	6.98	6.94	0.43%	18,207
Jul 7, 2026	7.00	7.04	6.88	6.95	6.91	0.43%	18,037
Jul 6, 2026	6.92	6.99	6.88	6.92	6.88	-0.86%	8,728
Jul 3, 2026	6.91	7.00	6.91	6.98	6.94	0.58%	19,369
Jul 2, 2026	7.00	7.00	6.89	6.94	6.90	-0.72%	10,465
Jun 30, 2026	6.90	7.00	6.90	6.99	6.95	0.62%	11,809
Jun 29, 2026	6.94	7.00	6.92	6.99	6.90	-0.29%	15,023
Jun 26, 2026	6.81	7.04	6.81	7.01	6.92	0.29%	25,739
Jun 25, 2026	6.99	6.99	6.88	6.99	6.90	1.45%	20,856
Jun 24, 2026	6.91	6.99	6.84	6.89	6.81	-0.29%	15,035
Jun 23, 2026	6.96	7.09	6.82	6.91	6.82	-0.72%	19,681
Jun 22, 2026	6.90	6.98	6.87	6.96	6.87	1.61%	34,609
Jun 19, 2026	6.89	6.94	6.80	6.85	6.77	0.15%	18,753
Jun 18, 2026	6.80	6.90	6.80	6.84	6.76	0.59%	4,083
Jun 17, 2026	6.89	6.93	6.80	6.80	6.72	-1.31%	6,048
Jun 16, 2026	6.83	6.95	6.83	6.89	6.81	0.15%	18,137
Jun 15, 2026	6.90	6.93	6.78	6.88	6.80	0.44%	16,256
Jun 12, 2026	6.83	6.89	6.62	6.85	6.77	1.33%	49,879
Jun 11, 2026	6.63	6.81	6.63	6.76	6.68	-0.15%	20,054
Jun 10, 2026	6.80	6.80	6.63	6.77	6.69	-0.29%	26,120
Jun 9, 2026	6.76	6.90	6.70	6.79	6.71	0.59%	20,413
Jun 8, 2026	6.77	6.80	6.70	6.75	6.67	-	16,644
Jun 5, 2026	6.87	6.88	6.75	6.75	6.67	-1.60%	18,701
Jun 4, 2026	6.86	6.86	6.78	6.86	6.78	0.44%	8,856
Jun 3, 2026	6.82	6.85	6.75	6.83	6.75	0.15%	10,120
Jun 2, 2026	6.89	6.89	6.78	6.82	6.74	0.89%	10,511
Jun 1, 2026	6.93	6.93	6.75	6.76	6.68	-2.03%	24,940
May 29, 2026	6.93	6.93	6.85	6.90	6.82	0.63%	12,510
May 28, 2026	6.92	6.95	6.89	6.90	6.77	-	12,495
May 27, 2026	6.93	6.95	6.89	6.90	6.77	0.88%	8,862
May 26, 2026	6.81	6.86	6.80	6.84	6.71	0.44%	30,608