TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	37.89	38.06	37.88	37.94	37.94	1.31%	7,469
Feb 28, 2025	37.30	37.46	37.00	37.45	37.45	0.40%	7,983
Feb 27, 2025	37.42	37.44	37.16	37.30	37.30	-0.19%	10,200
Feb 26, 2025	37.30	37.57	37.24	37.37	37.37	0.43%	9,100
Feb 25, 2025	37.21	37.22	36.94	37.21	37.21	1.50%	9,700
Feb 24, 2025	36.62	36.72	36.56	36.66	36.66	0.69%	7,400
Feb 21, 2025	36.41	36.55	36.35	36.41	36.41	-0.11%	17,012
Feb 20, 2025	36.41	36.46	36.33	36.45	36.45	0.28%	14,246
Feb 19, 2025	36.30	36.35	36.16	36.35	36.35	-0.98%	10,400
Feb 18, 2025	36.63	36.72	36.57	36.71	36.71	1.10%	15,017
Feb 14, 2025	36.40	36.40	36.28	36.31	36.31	0.39%	6,813
Feb 13, 2025	36.23	36.26	36.14	36.17	36.17	0.31%	7,500
Feb 12, 2025	35.85	36.06	35.81	36.06	36.06	0.11%	10,600
Feb 11, 2025	35.74	36.04	35.74	36.02	36.02	0.14%	19,245
Feb 10, 2025	35.89	36.00	35.89	35.97	35.97	0.76%	7,313
Feb 7, 2025	35.97	35.97	35.64	35.70	35.70	-0.53%	5,902
Feb 6, 2025	35.86	35.94	35.77	35.89	35.89	1.10%	17,200
Feb 5, 2025	35.09	35.50	35.09	35.50	35.50	1.43%	9,149
Feb 4, 2025	34.97	35.16	34.93	35.00	35.00	-0.82%	10,621
Feb 3, 2025	33.86	35.40	33.86	35.29	35.29	-1.15%	11,200
Jan 31, 2025	35.88	35.88	35.48	35.70	35.70	-0.50%	12,914
Jan 30, 2025	35.58	35.94	35.56	35.88	35.88	1.59%	8,000
Jan 29, 2025	35.11	35.37	35.11	35.32	35.32	0.26%	12,731
Jan 28, 2025	35.16	35.23	34.95	35.23	35.23	-0.03%	15,300
Jan 27, 2025	35.09	35.24	35.03	35.24	35.24	0.66%	7,526
Jan 24, 2025	34.90	35.01	34.80	35.01	35.01	0.23%	6,745
Jan 23, 2025	34.64	34.93	34.64	34.93	34.93	0.90%	6,529
Jan 22, 2025	34.57	34.62	34.46	34.62	34.62	-0.43%	5,400
Jan 21, 2025	34.59	34.77	34.58	34.77	34.77	1.16%	11,500
Jan 20, 2025	34.20	34.53	34.18	34.37	34.37	-0.12%	14,402
Jan 17, 2025	34.38	34.41	34.25	34.41	34.41	1.00%	36,500
Jan 16, 2025	33.90	34.11	33.90	34.07	34.07	0.83%	5,430
Jan 15, 2025	33.82	33.87	33.69	33.79	33.79	0.84%	6,515
Jan 14, 2025	33.40	33.51	33.30	33.51	33.51	0.48%	5,014
Jan 13, 2025	33.09	33.35	33.09	33.35	33.35	-0.12%	4,600
Jan 10, 2025	33.55	33.67	33.35	33.39	33.39	-2.23%	8,521
Jan 9, 2025	33.68	34.15	33.63	34.15	34.15	0.59%	3,225
Jan 8, 2025	33.70	33.95	33.70	33.95	33.95	-0.18%	7,800
Jan 7, 2025	34.14	34.20	33.97	34.01	34.01	-0.21%	12,100
Jan 6, 2025	33.78	34.36	33.78	34.08	34.08	0.21%	11,946
Jan 3, 2025	33.83	34.01	33.83	34.01	34.01	0.65%	4,100
Jan 2, 2025	33.93	33.95	33.63	33.79	33.79	-	6,700
Dec 31, 2024	33.79	33.79	33.79	33.79	33.79	0.09%	212
Dec 30, 2024	33.89	33.89	33.70	33.76	33.76	-0.53%	4,800
Dec 27, 2024	33.88	34.03	33.88	33.94	33.94	0.09%	3,400
Dec 24, 2024	33.83	33.94	33.83	33.91	33.57	-	6,122
Dec 23, 2024	33.69	33.91	33.64	33.91	33.57	0.86%	5,100
Dec 20, 2024	33.44	33.77	33.44	33.62	33.28	-0.21%	1,900
Dec 19, 2024	33.62	33.72	33.62	33.69	33.35	-0.47%	3,100
Dec 18, 2024	34.38	34.45	33.85	33.85	33.51	-1.43%	4,708
Dec 17, 2024	34.27	34.43	34.24	34.34	34.00	-0.23%	8,300
Dec 16, 2024	34.47	34.47	34.38	34.42	34.07	-0.95%	5,425
Dec 13, 2024	34.63	34.75	34.60	34.75	34.40	-0.14%	4,435
Dec 12, 2024	34.90	34.90	34.74	34.80	34.45	-0.37%	2,832
Dec 11, 2024	34.88	34.97	34.67	34.93	34.58	0.49%	3,104
Dec 10, 2024	34.83	34.86	34.74	34.76	34.41	-0.57%	9,534
Dec 9, 2024	34.91	35.06	34.91	34.96	34.61	0.43%	14,900
Dec 6, 2024	34.75	34.85	34.65	34.81	34.46	0.87%	9,200
Dec 5, 2024	34.32	34.55	34.31	34.51	34.16	0.73%	11,800
Dec 4, 2024	34.33	34.33	34.14	34.26	33.92	-0.29%	10,100
Dec 3, 2024	34.25	34.36	34.21	34.36	34.02	0.76%	7,229
Dec 2, 2024	33.92	34.14	33.90	34.10	33.76	-0.73%	4,800
Nov 29, 2024	33.96	34.35	33.70	34.35	34.01	0.94%	10,502
Nov 28, 2024	33.49	34.03	33.49	34.03	33.69	1.64%	11,845
Nov 27, 2024	33.50	33.53	33.43	33.48	33.14	-0.18%	5,900
Nov 26, 2024	33.72	33.72	33.39	33.54	33.20	-0.45%	9,200
Nov 25, 2024	33.50	33.71	33.50	33.69	33.35	0.51%	8,045
Nov 22, 2024	33.19	33.56	33.19	33.52	33.18	-0.21%	3,700
Nov 21, 2024	33.49	33.59	33.42	33.59	33.25	0.09%	4,430
Nov 20, 2024	33.61	33.71	33.44	33.56	33.22	-0.77%	12,912
Nov 19, 2024	33.58	33.82	33.58	33.82	33.48	-0.68%	9,600
Nov 18, 2024	33.98	34.09	33.98	34.05	33.71	0.27%	4,500
Nov 15, 2024	33.84	33.96	33.84	33.96	33.62	0.32%	2,646
Nov 14, 2024	33.84	33.86	33.80	33.85	33.51	0.33%	2,700
Nov 13, 2024	33.60	33.75	33.48	33.74	33.40	-0.32%	4,320
Nov 12, 2024	33.96	34.01	33.60	33.85	33.51	-1.66%	6,901
Nov 11, 2024	34.23	34.42	34.23	34.42	34.07	-0.03%	4,400
Nov 8, 2024	34.36	34.43	34.24	34.43	34.08	-1.66%	2,902
Nov 7, 2024	34.74	35.01	34.72	35.01	34.66	1.63%	24,400
Nov 6, 2024	34.34	34.45	34.20	34.45	34.10	-0.63%	5,605
Nov 5, 2024	34.45	34.69	34.45	34.67	34.32	0.64%	3,601
Nov 4, 2024	34.51	34.62	34.43	34.45	34.10	-0.17%	2,600
Nov 1, 2024	34.49	34.59	34.42	34.51	34.16	0.23%	3,926
Oct 31, 2024	34.22	34.43	33.96	34.43	34.08	0.06%	6,400
Oct 30, 2024	34.51	34.54	34.32	34.41	34.07	-0.55%	3,900
Oct 29, 2024	34.41	34.60	34.41	34.60	34.25	-0.09%	6,520
Oct 28, 2024	34.58	34.65	34.58	34.63	34.28	0.79%	1,611
Oct 25, 2024	34.40	34.54	34.33	34.36	34.02	0.03%	3,600
Oct 24, 2024	34.32	34.35	34.17	34.35	34.01	0.47%	5,200
Oct 23, 2024	34.13	34.20	34.01	34.19	33.85	-0.87%	4,000
Oct 22, 2024	34.38	34.49	34.26	34.49	34.14	-0.46%	6,600
Oct 21, 2024	34.61	34.80	34.56	34.65	34.30	-0.94%	13,900
Oct 18, 2024	34.89	34.98	34.75	34.98	34.63	1.01%	5,400
Oct 17, 2024	34.76	34.79	34.63	34.63	34.28	-0.06%	2,208
Oct 16, 2024	34.60	34.68	34.55	34.65	34.30	0.58%	53,822
Oct 15, 2024	34.91	34.97	34.45	34.45	34.10	-1.96%	44,500
Oct 11, 2024	35.00	35.14	34.99	35.14	34.79	0.51%	7,400
Oct 10, 2024	35.14	35.14	34.78	34.96	34.61	0.43%	7,032
Oct 9, 2024	34.67	34.83	34.65	34.81	34.46	0.26%	4,900
Oct 8, 2024	34.69	34.73	34.65	34.72	34.37	-0.69%	7,100