TSX:FCD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	6.90	6.98	6.87	6.96	6.96	1.61%	34,609
Jun 19, 2026	6.89	6.94	6.80	6.85	6.85	0.15%	18,753
Jun 18, 2026	6.80	6.90	6.80	6.84	6.84	0.59%	4,083
Jun 17, 2026	6.89	6.93	6.80	6.80	6.80	-1.31%	6,048
Jun 16, 2026	6.83	6.95	6.83	6.89	6.89	0.15%	18,137
Jun 15, 2026	6.90	6.93	6.78	6.88	6.88	0.44%	16,256
Jun 12, 2026	6.83	6.89	6.62	6.85	6.85	1.33%	49,879
Jun 11, 2026	6.63	6.81	6.63	6.76	6.76	-0.15%	20,054
Jun 10, 2026	6.80	6.80	6.63	6.77	6.77	-0.29%	26,120
Jun 9, 2026	6.76	6.90	6.70	6.79	6.79	0.59%	20,413
Jun 8, 2026	6.77	6.80	6.70	6.75	6.75	-	16,644
Jun 5, 2026	6.87	6.88	6.75	6.75	6.75	-1.60%	18,701
Jun 4, 2026	6.86	6.86	6.78	6.86	6.86	0.44%	8,856
Jun 3, 2026	6.82	6.85	6.75	6.83	6.83	0.15%	10,120
Jun 2, 2026	6.89	6.89	6.78	6.82	6.82	0.89%	10,511
Jun 1, 2026	6.93	6.93	6.75	6.76	6.76	-2.03%	24,940
May 29, 2026	6.93	6.93	6.85	6.90	6.90	0.63%	12,510
May 28, 2026	6.92	6.95	6.89	6.90	6.86	-	12,495
May 27, 2026	6.93	6.95	6.89	6.90	6.86	0.88%	8,862
May 26, 2026	6.81	6.86	6.80	6.84	6.80	0.44%	30,608
May 25, 2026	6.93	6.93	6.78	6.81	6.77	-1.30%	42,717
May 22, 2026	6.92	6.92	6.77	6.90	6.86	0.88%	22,930
May 21, 2026	6.64	6.84	6.64	6.84	6.80	2.55%	35,945
May 20, 2026	6.71	6.75	6.64	6.67	6.63	-0.15%	37,069
May 19, 2026	6.99	6.99	6.60	6.68	6.64	-4.43%	63,781
May 15, 2026	6.85	6.99	6.73	6.99	6.95	2.04%	30,947
May 14, 2026	6.83	6.86	6.80	6.85	6.81	0.88%	10,209
May 13, 2026	6.64	6.80	6.64	6.79	6.75	2.26%	29,866
May 12, 2026	6.72	6.72	6.60	6.64	6.60	0.61%	12,986
May 11, 2026	6.66	6.67	6.47	6.60	6.56	-	8,814
May 8, 2026	6.51	6.65	6.50	6.60	6.56	1.38%	45,721
May 7, 2026	6.54	6.55	6.47	6.51	6.47	-0.46%	31,297
May 6, 2026	6.59	6.59	6.45	6.54	6.50	0.62%	37,804
May 5, 2026	6.43	6.57	6.43	6.50	6.46	1.40%	12,437
May 4, 2026	6.76	6.76	6.25	6.41	6.37	-2.44%	19,845
May 1, 2026	6.58	6.62	6.57	6.57	6.53	0.31%	4,764
Apr 30, 2026	6.65	6.65	6.55	6.55	6.51	-0.56%	9,471
Apr 29, 2026	6.57	6.67	6.57	6.63	6.55	2.00%	38,944
Apr 28, 2026	6.56	6.56	6.44	6.50	6.42	-0.15%	8,437
Apr 27, 2026	6.67	6.67	6.45	6.51	6.43	1.72%	6,304
Apr 24, 2026	6.42	6.46	6.40	6.40	6.32	0.31%	23,812
Apr 23, 2026	6.61	6.61	6.38	6.38	6.30	-0.93%	19,281
Apr 22, 2026	6.64	6.66	6.40	6.44	6.36	-1.83%	25,585
Apr 21, 2026	6.51	6.58	6.50	6.56	6.48	0.61%	18,733
Apr 20, 2026	6.50	6.61	6.50	6.52	6.44	0.31%	44,567
Apr 17, 2026	6.47	6.55	6.47	6.50	6.42	-0.91%	20,566
Apr 16, 2026	6.38	6.57	6.38	6.56	6.48	2.34%	26,759
Apr 15, 2026	6.35	6.53	6.35	6.41	6.33	-0.31%	24,546
Apr 14, 2026	6.37	6.46	6.26	6.43	6.35	-0.16%	41,978
Apr 13, 2026	6.38	6.45	6.37	6.44	6.36	1.90%	4,108