TSX:FCII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.36	28.44	28.36	28.44	28.44	0.35%	200
May 13, 2026	28.30	28.34	28.30	28.34	28.34	0.07%	1,100
May 12, 2026	28.25	28.32	28.25	28.32	28.32	-0.07%	700
May 11, 2026	28.22	28.34	28.22	28.34	28.34	0.96%	1,400
May 8, 2026	28.07	28.07	28.07	28.07	28.07	0.14%	-
May 7, 2026	28.19	28.21	28.03	28.03	28.03	-2.13%	400
May 6, 2026	28.64	28.90	28.55	28.64	28.64	-0.10%	6,000
May 5, 2026	28.42	29.00	28.39	28.67	28.67	0.56%	8,100
May 4, 2026	28.51	28.51	28.51	28.51	28.51	-0.14%	-
May 1, 2026	28.55	28.55	28.55	28.55	28.55	0.07%	-
Apr 30, 2026	28.49	28.53	28.49	28.53	28.53	1.86%	2,400
Apr 29, 2026	28.34	28.34	28.01	28.01	27.96	-1.65%	9,900
Apr 28, 2026	28.49	28.50	28.47	28.48	28.43	0.56%	600
Apr 27, 2026	28.21	28.33	28.21	28.32	28.27	0.04%	900
Apr 24, 2026	28.31	28.31	28.31	28.31	28.26	-0.18%	400
Apr 23, 2026	28.27	28.36	28.22	28.36	28.31	1.03%	6,100
Apr 22, 2026	28.07	28.07	28.07	28.07	28.02	-0.11%	300
Apr 21, 2026	28.25	28.25	28.07	28.10	28.05	-1.16%	5,700
Apr 20, 2026	28.43	28.43	28.43	28.43	28.38	-0.46%	100
Apr 17, 2026	28.49	28.56	28.42	28.56	28.51	-0.24%	6,000
Apr 16, 2026	28.64	28.64	28.53	28.63	28.58	-0.52%	8,600
Apr 15, 2026	28.85	28.85	28.78	28.78	28.73	-1.20%	500
Apr 14, 2026	28.92	29.13	28.92	29.13	29.08	-	700
Apr 13, 2026	29.06	29.13	29.06	29.13	29.08	-0.99%	2,600
Apr 10, 2026	29.42	29.42	29.42	29.42	29.37	0.58%	-
Apr 9, 2026	29.25	29.25	29.25	29.25	29.20	1.18%	-
Apr 8, 2026	28.91	28.91	28.91	28.91	28.86	-0.14%	-
Apr 7, 2026	28.90	28.95	28.81	28.95	28.90	0.56%	2,300
Apr 6, 2026	28.79	28.79	28.79	28.79	28.74	0.38%	-
Apr 2, 2026	28.68	28.68	28.68	28.68	28.63	0.07%	1,000
Apr 1, 2026	28.66	28.66	28.66	28.66	28.61	1.20%	400
Mar 31, 2026	28.47	28.47	28.32	28.32	28.27	0.89%	300
Mar 30, 2026	28.17	28.27	28.06	28.07	28.00	0.50%	6,300
Mar 27, 2026	27.93	27.93	27.93	27.93	27.86	-0.11%	400
Mar 26, 2026	27.96	27.96	27.96	27.96	27.89	1.19%	-
Mar 25, 2026	27.63	27.63	27.63	27.63	27.56	0.77%	-
Mar 24, 2026	27.42	27.42	27.42	27.42	27.35	-0.29%	-
Mar 23, 2026	27.50	27.50	27.50	27.50	27.43	0.73%	100
Mar 20, 2026	27.83	27.83	27.30	27.30	27.23	-1.52%	900
Mar 19, 2026	27.72	27.72	27.72	27.72	27.65	-	-
Mar 18, 2026	27.94	27.97	27.72	27.72	27.65	-0.57%	15,400
Mar 17, 2026	27.88	27.88	27.88	27.88	27.81	-0.04%	-
Mar 16, 2026	27.89	27.89	27.89	27.89	27.82	0.98%	200
Mar 13, 2026	27.85	27.88	27.62	27.62	27.55	-0.04%	4,100
Mar 12, 2026	27.51	27.63	27.50	27.63	27.56	0.11%	400
Mar 11, 2026	27.50	27.61	27.50	27.60	27.53	-1.08%	3,200
Mar 10, 2026	27.74	27.90	27.74	27.90	27.83	1.90%	200
Mar 9, 2026	27.05	27.38	27.05	27.38	27.31	-0.65%	500
Mar 6, 2026	27.56	27.56	27.56	27.56	27.49	-1.32%	400
Mar 5, 2026	28.27	28.27	27.93	27.93	27.86	-1.20%	300