TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	38.81	39.03	38.81	39.03	39.03	0.28%	12,676
Jun 5, 2025	38.59	38.92	38.58	38.92	38.92	0.18%	28,327
Jun 4, 2025	38.82	38.88	38.69	38.85	38.85	-0.13%	15,145
Jun 3, 2025	38.75	38.90	38.54	38.90	38.90	-0.51%	19,000
Jun 2, 2025	38.73	39.10	38.62	39.10	39.10	1.01%	24,207
May 30, 2025	38.84	38.84	38.52	38.71	38.71	-0.15%	12,204
May 29, 2025	38.67	38.78	38.60	38.77	38.77	0.41%	29,928
May 28, 2025	38.63	38.66	38.45	38.61	38.61	-1.05%	181,500
May 27, 2025	38.84	39.05	38.77	39.02	39.02	-0.48%	12,302
May 26, 2025	38.47	39.31	38.47	39.21	39.21	1.45%	6,900
May 23, 2025	38.17	38.65	38.17	38.65	38.65	-0.34%	19,500
May 22, 2025	38.59	38.80	38.55	38.78	38.78	-0.23%	16,920
May 21, 2025	39.15	39.22	38.78	38.87	38.87	-1.17%	26,134
May 20, 2025	39.07	39.33	39.04	39.33	39.33	1.18%	22,810
May 16, 2025	38.62	38.87	38.57	38.87	38.87	0.05%	17,803
May 15, 2025	38.65	38.85	38.54	38.85	38.85	1.01%	12,700
May 14, 2025	38.55	38.55	38.32	38.46	38.46	0.16%	10,600
May 13, 2025	38.27	38.42	38.27	38.40	38.40	-0.13%	20,306
May 12, 2025	38.37	38.45	38.09	38.45	38.45	1.42%	32,835
May 9, 2025	37.87	37.96	37.77	37.91	37.91	0.82%	26,138
May 8, 2025	37.98	37.98	37.60	37.60	37.60	-0.24%	21,200
May 7, 2025	37.71	37.71	37.47	37.69	37.69	0.21%	20,402
May 6, 2025	37.60	37.76	37.57	37.61	37.61	-0.45%	17,200
May 5, 2025	37.63	37.79	37.63	37.78	37.78	0.24%	22,800
May 2, 2025	37.53	37.73	37.38	37.69	37.69	1.07%	28,714
May 1, 2025	37.70	37.70	37.17	37.29	37.29	-0.29%	14,100
Apr 30, 2025	37.26	37.48	36.99	37.40	37.40	-0.98%	28,331
Apr 29, 2025	37.62	37.77	37.62	37.77	37.77	0.67%	15,000
Apr 28, 2025	37.41	37.59	37.38	37.52	37.52	0.43%	20,631
Apr 25, 2025	36.97	37.40	36.96	37.36	37.36	0.38%	12,536
Apr 24, 2025	36.89	37.22	36.67	37.22	37.22	0.95%	46,922
Apr 23, 2025	36.92	37.04	36.76	36.87	36.87	0.66%	27,100
Apr 22, 2025	36.31	36.63	36.27	36.63	36.63	2.15%	19,925
Apr 21, 2025	35.97	35.97	35.49	35.86	35.86	-0.25%	13,527
Apr 17, 2025	35.81	36.04	35.80	35.95	35.95	1.24%	15,300
Apr 16, 2025	35.81	35.91	35.37	35.51	35.51	-0.78%	18,800
Apr 15, 2025	35.61	35.83	35.61	35.79	35.79	1.68%	7,000
Apr 14, 2025	35.16	35.31	34.97	35.20	35.20	0.60%	21,145
Apr 11, 2025	34.19	34.99	34.03	34.99	34.99	2.01%	26,518
Apr 10, 2025	34.18	34.39	33.53	34.30	34.30	-2.61%	13,642
Apr 9, 2025	32.69	35.31	32.69	35.22	35.22	6.60%	13,812
Apr 8, 2025	34.16	34.16	32.71	33.04	33.04	-1.17%	24,317
Apr 7, 2025	32.79	33.66	32.79	33.43	33.43	-2.25%	20,700
Apr 4, 2025	35.24	35.24	34.14	34.20	34.20	-6.56%	8,700
Apr 3, 2025	37.12	37.12	36.43	36.60	36.60	-3.63%	17,518
Apr 2, 2025	37.81	37.98	37.60	37.98	37.98	-0.16%	33,400
Apr 1, 2025	38.01	38.11	37.91	38.04	38.04	-0.24%	10,620
Mar 31, 2025	37.80	38.17	37.73	38.13	38.13	-0.24%	8,900
Mar 28, 2025	38.59	38.59	38.17	38.22	38.22	-1.34%	11,444
Mar 27, 2025	38.67	38.77	38.55	38.74	38.74	0.26%	9,100