TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	49.14	49.25	48.90	49.25	49.25	-0.16%	29,563
Mar 10, 2026	49.48	49.96	49.28	49.33	49.33	0.14%	69,014
Mar 9, 2026	48.15	49.26	47.80	49.26	49.26	0.92%	77,715
Mar 6, 2026	48.76	48.92	48.41	48.81	48.81	-1.13%	107,468
Mar 5, 2026	49.68	49.68	49.07	49.37	49.37	-1.85%	202,901
Mar 4, 2026	50.30	50.40	49.95	50.30	50.30	0.46%	88,496
Mar 3, 2026	49.60	50.20	49.16	50.07	50.07	-2.72%	53,730
Mar 2, 2026	51.40	51.59	51.19	51.47	51.47	-1.46%	60,558
Feb 27, 2026	52.51	52.51	52.16	52.23	52.23	-0.32%	145,932
Feb 26, 2026	52.40	52.43	52.20	52.40	52.40	-0.21%	52,358
Feb 25, 2026	52.24	52.56	52.05	52.51	52.51	0.82%	60,774
Feb 24, 2026	52.05	52.30	51.86	52.09	52.09	-0.28%	123,398
Feb 23, 2026	52.30	52.30	51.95	52.23	52.23	0.10%	54,552
Feb 20, 2026	51.88	52.18	51.79	52.18	52.18	0.46%	57,943
Feb 19, 2026	51.94	52.08	51.65	51.94	51.94	-0.46%	62,893
Feb 18, 2026	52.02	52.30	52.02	52.18	52.18	1.03%	48,681
Feb 17, 2026	51.45	51.67	51.11	51.65	51.65	0.10%	77,179
Feb 13, 2026	51.64	51.64	51.00	51.60	51.60	-0.74%	91,387
Feb 12, 2026	52.21	52.21	51.62	51.99	51.99	-0.14%	99,116
Feb 11, 2026	51.88	52.11	51.67	52.06	52.06	1.17%	89,095
Feb 10, 2026	51.65	51.67	51.32	51.46	51.46	-0.23%	48,012
Feb 9, 2026	51.15	51.58	51.00	51.58	51.58	0.98%	65,721
Feb 6, 2026	50.49	51.10	50.45	51.08	51.08	2.41%	56,429
Feb 5, 2026	50.19	50.19	49.72	49.88	49.88	-1.50%	71,645
Feb 4, 2026	51.07	51.45	50.46	50.64	50.64	0.50%	207,062
Feb 3, 2026	50.13	50.41	50.08	50.39	50.39	-0.14%	65,668
Feb 2, 2026	49.73	50.46	49.58	50.46	50.46	1.47%	51,313
Jan 30, 2026	49.71	49.80	49.34	49.73	49.73	-0.86%	83,133
Jan 29, 2026	50.30	50.30	49.61	50.16	50.16	1.21%	166,908
Jan 28, 2026	49.81	49.81	49.36	49.56	49.56	-0.82%	81,881
Jan 27, 2026	50.00	50.11	49.76	49.97	49.97	0.54%	111,420
Jan 26, 2026	49.38	49.78	49.38	49.70	49.70	1.72%	55,582
Jan 23, 2026	48.98	49.06	48.74	48.86	48.86	-0.35%	241,002
Jan 22, 2026	49.07	49.14	48.89	49.03	49.03	0.43%	56,002
Jan 21, 2026	48.25	48.89	48.20	48.82	48.82	1.39%	39,202
Jan 20, 2026	48.20	48.34	47.95	48.15	48.15	-1.65%	64,332
Jan 19, 2026	48.64	49.46	48.50	48.96	48.96	0.27%	28,489
Jan 16, 2026	48.77	48.84	48.57	48.83	48.83	0.31%	59,571
Jan 15, 2026	48.76	48.76	48.62	48.68	48.68	0.12%	47,393
Jan 14, 2026	48.38	48.62	48.34	48.62	48.62	0.87%	59,731
Jan 13, 2026	48.08	48.28	48.07	48.20	48.20	-0.25%	36,753
Jan 12, 2026	48.12	48.32	47.96	48.32	48.32	0.73%	41,892
Jan 9, 2026	47.73	48.00	47.67	47.97	47.97	1.12%	76,225
Jan 8, 2026	47.32	47.44	47.19	47.44	47.44	0.11%	101,784
Jan 7, 2026	47.40	47.41	47.07	47.39	47.39	-0.06%	83,392
Jan 6, 2026	47.34	47.49	47.29	47.42	47.42	0.66%	25,654
Jan 5, 2026	46.79	47.11	46.67	47.11	47.11	1.05%	26,025
Jan 2, 2026	46.29	46.62	46.29	46.62	46.62	1.19%	18,365
Dec 31, 2025	46.13	46.13	45.90	46.07	46.07	-0.13%	4,440
Dec 30, 2025	46.10	46.18	46.02	46.13	46.13	0.90%	15,782