TSX:FCD.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	6.32	6.44	6.32	6.32	6.24	0.96%	15,827
Apr 9, 2026	6.39	6.40	6.24	6.26	6.18	-2.19%	33,176
Apr 8, 2026	6.30	6.45	6.30	6.40	6.32	1.75%	33,967
Apr 7, 2026	6.15	6.29	6.15	6.29	6.21	2.11%	66,920
Apr 6, 2026	6.12	6.19	6.08	6.16	6.08	0.98%	48,265
Apr 2, 2026	6.11	6.12	6.08	6.10	6.02	0.33%	10,931
Apr 1, 2026	6.12	6.12	6.07	6.08	6.00	-0.98%	29,724
Mar 31, 2026	6.13	6.15	6.03	6.14	6.06	2.05%	24,465
Mar 30, 2026	6.06	6.10	6.01	6.06	5.94	-1.94%	42,187
Mar 27, 2026	6.18	6.18	6.10	6.18	6.06	-	24,400
Mar 26, 2026	6.17	6.22	6.17	6.18	6.06	0.16%	56,062
Mar 25, 2026	6.17	6.17	6.15	6.17	6.05	0.57%	16,174
Mar 24, 2026	6.14	6.16	6.11	6.14	6.01	0.25%	27,604
Mar 23, 2026	6.04	6.17	6.00	6.12	6.00	2.34%	81,712
Mar 20, 2026	6.00	6.02	5.98	5.98	5.86	-0.17%	6,504
Mar 19, 2026	6.00	6.00	5.96	5.99	5.87	0.17%	19,253