TSX:FCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	42.68	42.79	42.58	42.77	42.77	-0.14%	14,818
Jul 15, 2025	43.24	43.24	42.74	42.83	42.83	-0.86%	10,146
Jul 14, 2025	43.23	43.23	42.95	43.20	43.20	-0.07%	7,803
Jul 11, 2025	43.34	43.34	43.11	43.23	43.23	-0.60%	8,500
Jul 10, 2025	43.64	43.64	43.30	43.49	43.49	-0.34%	27,928
Jul 9, 2025	43.41	43.64	43.36	43.64	43.64	0.48%	13,400
Jul 8, 2025	42.88	43.44	42.88	43.43	43.43	0.98%	19,249
Jul 7, 2025	42.90	43.13	42.90	43.01	43.01	-0.46%	9,100
Jul 4, 2025	43.56	43.56	42.91	43.21	43.21	-0.80%	5,600
Jul 3, 2025	43.30	43.57	43.05	43.56	43.56	0.51%	13,312
Jul 2, 2025	43.52	43.52	43.09	43.34	43.34	-0.62%	12,613
Jun 30, 2025	43.80	43.80	43.46	43.61	43.61	-0.30%	9,123
Jun 27, 2025	43.47	43.74	43.46	43.74	43.74	1.44%	6,200
Jun 26, 2025	42.91	43.12	42.88	43.12	43.12	-0.78%	5,600
Jun 25, 2025	43.27	43.46	43.27	43.46	43.01	-0.34%	11,800
Jun 24, 2025	43.41	43.62	43.39	43.61	43.16	0.58%	8,200
Jun 23, 2025	42.93	43.36	42.91	43.36	42.91	0.70%	11,400
Jun 20, 2025	43.21	43.21	42.93	43.06	42.61	-1.76%	16,600
Jun 19, 2025	43.25	43.83	43.17	43.83	43.37	1.34%	14,716
Jun 18, 2025	43.03	43.34	43.03	43.25	42.80	0.58%	20,300
Jun 17, 2025	43.10	43.11	42.92	43.00	42.55	-0.65%	27,900
Jun 16, 2025	43.31	43.31	43.05	43.28	42.83	0.58%	5,706
Jun 13, 2025	43.02	43.17	42.93	43.03	42.58	-1.28%	27,631
Jun 12, 2025	43.48	43.59	43.45	43.59	43.14	0.35%	6,513
Jun 11, 2025	43.55	43.58	43.34	43.44	42.99	-0.46%	21,700
Jun 10, 2025	43.40	43.64	43.37	43.64	43.19	0.81%	22,100
Jun 9, 2025	43.01	43.39	43.01	43.29	42.84	-0.21%	13,900
Jun 6, 2025	43.01	43.38	43.01	43.38	42.93	0.37%	10,928
Jun 5, 2025	43.34	43.34	43.04	43.22	42.77	-0.28%	17,248
Jun 4, 2025	43.25	43.34	43.13	43.34	42.89	0.35%	10,600
Jun 3, 2025	43.05	43.19	43.05	43.19	42.74	-0.46%	13,800
Jun 2, 2025	43.00	43.42	43.00	43.39	42.94	0.98%	15,600
May 30, 2025	43.06	43.09	42.75	42.97	42.52	-0.39%	17,926
May 29, 2025	43.20	43.21	42.90	43.14	42.69	-	36,400
May 28, 2025	43.63	43.63	42.99	43.14	42.69	-1.19%	15,848
May 27, 2025	43.42	43.92	43.35	43.66	43.21	0.48%	12,912
May 26, 2025	43.23	43.55	43.21	43.45	43.00	1.40%	8,900
May 23, 2025	42.70	42.85	42.65	42.85	42.40	-0.51%	17,400
May 22, 2025	43.00	43.22	42.90	43.07	42.62	-0.32%	12,712
May 21, 2025	43.53	43.57	43.04	43.21	42.76	-0.94%	25,800
May 20, 2025	43.31	43.62	43.31	43.62	43.17	1.09%	12,200
May 16, 2025	42.96	43.22	42.93	43.15	42.70	0.30%	13,440
May 15, 2025	42.57	43.02	42.57	43.02	42.57	1.06%	4,000
May 14, 2025	42.52	42.66	42.52	42.57	42.13	-0.19%	5,200
May 13, 2025	42.64	42.67	42.53	42.65	42.21	0.09%	23,308
May 12, 2025	42.34	42.61	42.22	42.61	42.17	0.90%	7,009
May 9, 2025	42.19	42.26	42.10	42.23	41.79	0.38%	14,809
May 8, 2025	42.08	42.19	41.97	42.07	41.63	-0.09%	18,346
May 7, 2025	41.84	42.11	41.70	42.11	41.67	0.60%	9,134
May 6, 2025	41.87	41.97	41.74	41.86	41.42	-0.64%	21,500