TSX:FCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	41.16	41.43	41.08	41.33	41.33	0.58%	4,500
Feb 4, 2025	40.79	41.12	40.79	41.09	41.09	-0.27%	5,348
Feb 3, 2025	41.14	41.43	41.14	41.20	41.20	-0.99%	4,026
Jan 31, 2025	41.66	41.66	41.42	41.61	41.61	-0.43%	6,600
Jan 30, 2025	41.55	41.79	41.45	41.79	41.79	1.56%	4,513
Jan 29, 2025	40.98	41.20	40.98	41.15	41.15	0.44%	7,245
Jan 28, 2025	40.84	40.97	40.66	40.97	40.97	-0.12%	8,100
Jan 27, 2025	40.42	41.02	40.42	41.02	41.02	0.44%	12,000
Jan 24, 2025	40.72	41.00	40.72	40.84	40.84	0.34%	4,919
Jan 23, 2025	40.54	40.78	40.54	40.70	40.70	0.59%	4,000
Jan 22, 2025	40.89	40.89	40.20	40.46	40.46	0.52%	6,300
Jan 21, 2025	40.80	40.80	40.23	40.25	40.25	-	8,711
Jan 20, 2025	44.88	44.88	39.58	40.25	40.25	0.90%	4,100
Jan 17, 2025	39.88	39.95	39.82	39.89	39.89	0.40%	12,313
Jan 16, 2025	39.62	39.77	39.46	39.73	39.73	1.46%	8,500
Jan 15, 2025	39.12	39.20	39.10	39.16	39.16	1.03%	2,335
Jan 14, 2025	38.69	38.78	38.55	38.76	38.76	0.13%	7,800
Jan 13, 2025	38.48	38.75	38.47	38.71	38.71	-0.54%	6,900
Jan 10, 2025	39.10	39.10	38.85	38.92	38.92	-2.06%	6,100
Jan 9, 2025	39.40	39.74	39.39	39.74	39.74	0.84%	4,800
Jan 8, 2025	39.17	39.41	39.12	39.41	39.41	-0.05%	7,232
Jan 7, 2025	39.66	39.66	39.37	39.43	39.43	0.10%	3,000
Jan 6, 2025	39.42	39.65	39.26	39.39	39.39	0.10%	10,000
Jan 3, 2025	39.14	39.36	39.14	39.35	39.35	0.92%	11,200
Jan 2, 2025	38.99	39.15	38.98	38.99	38.99	0.33%	2,033
Dec 31, 2024	39.05	39.06	38.86	38.86	38.86	-0.38%	6,500
Dec 30, 2024	38.90	39.11	38.90	39.01	39.01	-1.07%	3,503
Dec 27, 2024	39.22	39.45	39.21	39.43	39.43	0.15%	2,700
Dec 24, 2024	39.21	39.37	39.16	39.37	39.08	0.33%	6,200
Dec 23, 2024	39.24	39.39	39.23	39.24	38.96	-0.10%	4,829
Dec 20, 2024	38.97	39.39	38.97	39.28	39.00	-0.10%	11,100
Dec 19, 2024	39.33	39.36	39.21	39.32	39.04	-0.78%	2,647
Dec 18, 2024	40.17	40.24	39.61	39.63	39.34	-0.85%	6,200
Dec 17, 2024	40.08	40.22	39.96	39.97	39.68	0.18%	4,130
Dec 16, 2024	39.88	39.90	39.78	39.90	39.61	-0.18%	3,100
Dec 13, 2024	39.87	39.97	39.85	39.97	39.68	-0.17%	6,603
Dec 12, 2024	40.13	40.17	40.04	40.04	39.75	-0.79%	7,103
Dec 11, 2024	40.18	40.36	40.18	40.36	40.07	0.62%	10,900
Dec 10, 2024	40.42	40.42	40.06	40.11	39.82	-0.99%	8,400
Dec 9, 2024	40.52	40.61	40.46	40.51	40.22	-0.10%	5,100
Dec 6, 2024	40.58	40.60	40.50	40.55	40.26	0.85%	11,220
Dec 5, 2024	40.27	40.30	40.13	40.21	39.92	-0.02%	3,900
Dec 4, 2024	40.24	40.24	40.10	40.22	39.93	0.45%	3,400
Dec 3, 2024	39.87	40.04	39.87	40.04	39.75	1.06%	3,000
Dec 2, 2024	39.40	39.72	39.40	39.62	39.33	0.33%	4,100
Nov 29, 2024	38.92	39.56	38.92	39.49	39.20	1.91%	5,930
Nov 28, 2024	38.90	39.32	38.75	38.75	38.47	-0.26%	7,902
Nov 27, 2024	38.99	39.00	38.80	38.85	38.57	0.10%	15,400
Nov 26, 2024	38.96	38.96	38.63	38.81	38.53	0.67%	3,810
Nov 25, 2024	39.26	39.26	38.55	38.55	38.27	0.03%	8,800
Nov 22, 2024	38.44	38.54	38.44	38.54	38.26	0.50%	5,100
Nov 21, 2024	38.16	38.42	38.10	38.35	38.07	0.42%	5,800
Nov 20, 2024	38.10	38.24	38.00	38.19	37.91	-0.13%	8,424
Nov 19, 2024	38.18	38.38	38.12	38.24	37.96	-0.62%	12,000
Nov 18, 2024	38.49	38.62	38.48	38.48	38.20	-0.31%	5,400
Nov 15, 2024	38.56	38.64	38.53	38.60	38.32	-0.08%	3,921
Nov 14, 2024	38.75	38.82	38.63	38.63	38.35	0.70%	3,201
Nov 13, 2024	38.27	38.53	38.15	38.36	38.08	-0.39%	3,441
Nov 12, 2024	38.89	38.89	38.48	38.51	38.23	-1.89%	2,705
Nov 11, 2024	39.35	39.35	39.12	39.25	38.97	0.51%	3,600
Nov 8, 2024	38.90	39.05	38.85	39.05	38.77	-0.53%	4,248
Nov 7, 2024	39.05	39.26	38.97	39.26	38.98	1.08%	4,911
Nov 6, 2024	38.79	38.87	38.68	38.84	38.56	0.05%	1,400
Nov 5, 2024	38.83	39.01	38.82	38.82	38.54	0.15%	5,400
Nov 4, 2024	38.70	38.76	38.70	38.76	38.48	0.16%	1,121
Nov 1, 2024	38.92	38.92	38.70	38.70	38.42	-0.10%	4,000
Oct 31, 2024	38.61	38.74	38.45	38.74	38.46	-0.23%	3,400
Oct 30, 2024	39.10	39.13	38.83	38.83	38.55	-1.25%	1,600
Oct 29, 2024	39.27	39.32	39.16	39.32	39.04	0.41%	7,700
Oct 28, 2024	39.17	39.29	39.15	39.16	38.87	0.85%	2,010
Oct 25, 2024	38.98	39.13	38.78	38.83	38.55	-0.03%	4,206
Oct 24, 2024	38.72	38.84	38.58	38.84	38.56	1.44%	13,615
Oct 23, 2024	38.34	38.42	38.24	38.29	38.01	-1.34%	4,000
Oct 22, 2024	38.68	38.93	38.68	38.81	38.53	-0.97%	4,200
Oct 21, 2024	39.36	39.36	39.08	39.19	38.91	-0.94%	5,702
Oct 18, 2024	39.26	39.56	39.26	39.56	39.27	0.71%	2,509
Oct 17, 2024	39.41	39.41	39.14	39.28	39.00	0.49%	3,800
Oct 16, 2024	39.21	39.26	39.09	39.09	38.81	-0.66%	6,900
Oct 15, 2024	39.54	39.54	39.30	39.35	39.07	-1.28%	3,200
Oct 11, 2024	39.51	39.86	39.51	39.86	39.57	0.91%	500
Oct 10, 2024	39.57	39.63	39.46	39.50	39.21	-0.45%	5,007
Oct 9, 2024	39.25	39.68	39.25	39.68	39.39	0.58%	1,531
Oct 8, 2024	39.41	39.46	39.34	39.45	39.16	0.36%	2,747
Oct 7, 2024	39.31	39.41	39.29	39.31	39.03	-0.08%	3,000
Oct 4, 2024	39.22	39.39	39.18	39.34	39.06	0.51%	2,300
Oct 3, 2024	39.33	39.33	38.88	39.14	38.86	-0.38%	2,200
Oct 2, 2024	39.26	39.29	39.17	39.29	39.01	-0.18%	2,303
Oct 1, 2024	39.74	39.74	39.26	39.36	39.07	-0.78%	4,000
Sep 30, 2024	39.70	39.70	39.67	39.67	39.38	-0.13%	1,500
Sep 27, 2024	39.89	39.99	39.72	39.72	39.43	-0.85%	5,846
Sep 26, 2024	39.75	40.07	39.74	40.06	39.77	2.64%	3,600
Sep 25, 2024	39.16	39.16	39.00	39.03	38.75	-0.71%	23,200
Sep 24, 2024	39.29	39.32	39.17	39.31	39.03	0.28%	2,534
Sep 23, 2024	39.32	39.32	39.13	39.20	38.92	-0.15%	3,342
Sep 20, 2024	39.26	39.26	39.16	39.26	38.98	-0.58%	2,800
Sep 19, 2024	39.98	39.98	39.49	39.49	39.20	1.46%	10,900
Sep 18, 2024	38.69	39.05	38.61	38.92	38.64	-	1,600
Sep 17, 2024	39.05	39.06	38.92	38.92	38.64	-0.21%	2,100
Sep 16, 2024	38.82	39.00	38.80	39.00	38.72	0.65%	3,500
Sep 13, 2024	38.79	38.80	38.65	38.75	38.47	0.26%	6,218