TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	43.95	43.95	43.72	43.79	43.79	-0.14%	14,738
Oct 3, 2025	43.68	43.86	43.68	43.85	43.85	0.78%	14,400
Oct 2, 2025	43.81	43.81	43.35	43.51	43.51	-0.23%	18,513
Oct 1, 2025	43.45	43.64	43.45	43.61	43.61	0.86%	49,603
Sep 30, 2025	42.97	43.24	42.92	43.24	43.24	-0.37%	15,300
Sep 29, 2025	43.28	43.40	43.10	43.40	43.40	0.09%	21,200
Sep 26, 2025	42.92	43.45	42.92	43.36	43.36	1.10%	25,600
Sep 25, 2025	42.71	42.92	42.69	42.89	42.89	-0.21%	12,511
Sep 24, 2025	42.92	43.10	42.92	42.98	42.98	-0.14%	16,141
Sep 23, 2025	42.98	43.22	42.96	43.04	43.04	0.58%	35,504
Sep 22, 2025	42.62	42.91	42.49	42.79	42.79	0.56%	48,600
Sep 19, 2025	42.61	42.61	42.40	42.55	42.55	-0.47%	18,213
Sep 18, 2025	42.51	42.77	42.47	42.75	42.75	-0.07%	28,935
Sep 17, 2025	42.59	42.78	42.44	42.78	42.78	-0.16%	17,400
Sep 16, 2025	42.81	42.85	42.65	42.85	42.85	-0.28%	13,200
Sep 15, 2025	42.85	43.06	42.85	42.97	42.97	0.28%	17,342
Sep 12, 2025	42.98	42.98	42.76	42.85	42.85	-0.42%	29,112
Sep 11, 2025	42.73	43.03	42.72	43.03	43.03	0.73%	40,800
Sep 10, 2025	42.59	42.72	42.57	42.72	42.72	0.56%	36,800
Sep 9, 2025	42.39	42.49	42.32	42.48	42.48	-0.07%	27,100
Sep 8, 2025	42.35	42.52	42.26	42.51	42.51	0.54%	16,700
Sep 5, 2025	42.27	42.29	42.02	42.28	42.28	0.64%	25,000
Sep 4, 2025	41.68	42.14	41.65	42.01	42.01	1.50%	22,313
Sep 3, 2025	41.41	41.58	41.32	41.39	41.39	-0.27%	39,444
Sep 2, 2025	41.18	41.50	41.16	41.50	41.50	-0.10%	20,914
Aug 29, 2025	41.43	41.59	41.34	41.54	41.54	-0.36%	188,042
Aug 28, 2025	41.55	41.69	41.55	41.69	41.69	0.26%	16,900
Aug 27, 2025	41.41	41.58	41.41	41.58	41.58	-0.91%	16,633
Aug 26, 2025	41.76	41.96	41.70	41.96	41.96	-0.45%	12,015
Aug 25, 2025	42.38	42.41	42.07	42.15	42.15	-1.22%	7,400
Aug 22, 2025	42.40	42.68	42.29	42.67	42.67	1.14%	37,400
Aug 21, 2025	42.11	42.19	42.02	42.19	42.19	-0.24%	14,615
Aug 20, 2025	42.10	42.29	42.09	42.29	42.29	0.52%	28,002
Aug 19, 2025	41.87	42.16	41.87	42.07	42.07	0.65%	12,400
Aug 18, 2025	41.71	41.81	41.71	41.80	41.80	-1.11%	15,710
Aug 15, 2025	42.03	42.27	42.03	42.27	42.27	0.64%	13,800
Aug 14, 2025	41.69	42.00	41.69	42.00	42.00	0.55%	9,000
Aug 13, 2025	41.70	41.77	41.68	41.77	41.77	0.07%	11,800
Aug 12, 2025	41.40	41.74	41.40	41.74	41.74	1.26%	28,900
Aug 11, 2025	41.10	41.29	41.02	41.22	41.22	-0.02%	21,843
Aug 8, 2025	40.98	41.23	40.98	41.23	41.23	0.91%	21,800
Aug 7, 2025	40.80	40.96	40.68	40.86	40.86	1.04%	27,900
Aug 6, 2025	40.32	40.45	40.27	40.44	40.44	0.87%	19,927
Aug 5, 2025	40.16	40.16	39.94	40.09	40.09	1.37%	21,436
Aug 1, 2025	39.51	39.61	39.18	39.55	39.55	-0.58%	48,326
Jul 31, 2025	40.00	40.00	39.64	39.78	39.78	-0.57%	14,400
Jul 30, 2025	40.11	40.11	39.74	40.01	40.01	-0.74%	27,900
Jul 29, 2025	40.05	40.31	39.90	40.31	40.31	0.55%	33,400
Jul 28, 2025	40.18	40.18	39.80	40.09	40.09	-1.13%	13,605
Jul 25, 2025	40.24	40.57	40.18	40.55	40.55	0.35%	20,900