TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	39.35	39.55	39.26	39.42	39.42	0.51%	24,046
Jul 18, 2025	39.26	39.26	39.03	39.22	39.22	-0.36%	19,239
Jul 17, 2025	39.05	39.36	39.00	39.36	39.36	0.59%	23,900
Jul 16, 2025	39.04	39.13	38.86	39.13	39.13	0.03%	21,400
Jul 15, 2025	39.21	39.22	38.97	39.12	39.12	-0.81%	31,700
Jul 14, 2025	39.30	39.44	39.26	39.44	39.44	-	13,500
Jul 11, 2025	39.38	39.49	39.24	39.44	39.44	-0.30%	13,100
Jul 10, 2025	39.45	39.57	39.40	39.56	39.56	-0.53%	11,600
Jul 9, 2025	39.59	39.77	39.46	39.77	39.77	0.91%	26,200
Jul 8, 2025	39.10	39.71	38.96	39.41	39.41	0.51%	12,900
Jul 7, 2025	38.98	39.73	38.92	39.21	39.21	-0.46%	50,600
Jul 4, 2025	39.01	39.45	39.01	39.39	39.39	-0.66%	23,728
Jul 3, 2025	39.22	39.65	39.02	39.65	39.65	1.15%	19,200
Jul 2, 2025	39.05	39.20	38.95	39.20	39.20	0.72%	25,300
Jun 30, 2025	38.96	38.96	38.76	38.92	38.92	-0.56%	13,105
Jun 27, 2025	39.09	39.15	38.82	39.14	39.14	0.95%	21,444
Jun 26, 2025	38.46	38.80	38.45	38.77	38.77	-0.77%	24,200
Jun 25, 2025	39.25	39.25	38.94	39.07	38.51	-0.64%	28,804
Jun 24, 2025	39.04	39.32	39.00	39.32	38.76	0.54%	21,144
Jun 23, 2025	38.52	39.11	38.52	39.11	38.55	1.16%	22,721
Jun 20, 2025	38.63	38.77	38.60	38.66	38.11	-1.20%	24,900
Jun 19, 2025	38.64	40.58	38.63	39.13	38.57	0.64%	23,400
Jun 18, 2025	38.60	38.93	38.58	38.88	38.32	0.60%	27,613
Jun 17, 2025	38.78	38.78	38.59	38.65	38.10	-0.77%	40,100
Jun 16, 2025	39.12	39.12	38.83	38.95	38.39	0.21%	26,342
Jun 13, 2025	38.88	38.92	38.70	38.87	38.31	-0.87%	30,800
Jun 12, 2025	38.99	39.22	38.99	39.21	38.65	0.38%	10,500
Jun 11, 2025	39.02	39.19	38.99	39.06	38.50	0.05%	15,500
Jun 10, 2025	38.96	39.06	38.92	39.04	38.48	0.05%	32,300
Jun 9, 2025	39.03	39.07	38.89	39.02	38.46	-0.03%	14,905
Jun 6, 2025	38.81	39.03	38.81	39.03	38.47	0.28%	12,700
Jun 5, 2025	38.59	38.92	38.58	38.92	38.36	0.18%	28,327
Jun 4, 2025	38.82	38.88	38.69	38.85	38.29	-0.13%	15,145
Jun 3, 2025	38.75	38.90	38.54	38.90	38.34	-0.51%	19,000
Jun 2, 2025	38.73	39.10	38.62	39.10	38.54	1.01%	24,207
May 30, 2025	38.84	38.84	38.52	38.71	38.16	-0.15%	12,204
May 29, 2025	38.67	38.78	38.60	38.77	38.21	0.41%	29,928
May 28, 2025	38.63	38.66	38.45	38.61	38.06	-1.05%	181,500
May 27, 2025	38.84	39.05	38.77	39.02	38.46	-0.48%	12,302
May 26, 2025	38.47	39.31	38.47	39.21	38.65	1.45%	6,900
May 23, 2025	38.17	38.65	38.17	38.65	38.10	-0.34%	19,500
May 22, 2025	38.59	38.80	38.55	38.78	38.22	-0.23%	16,920
May 21, 2025	39.15	39.22	38.78	38.87	38.31	-1.17%	26,134
May 20, 2025	39.07	39.33	39.04	39.33	38.77	1.18%	22,810
May 16, 2025	38.62	38.87	38.57	38.87	38.31	0.05%	17,803
May 15, 2025	38.65	38.85	38.54	38.85	38.29	1.01%	12,700
May 14, 2025	38.55	38.55	38.32	38.46	37.91	0.16%	10,600
May 13, 2025	38.27	38.42	38.27	38.40	37.85	-0.13%	20,306
May 12, 2025	38.37	38.45	38.09	38.45	37.90	1.42%	32,835
May 9, 2025	37.87	37.96	37.77	37.91	37.37	0.82%	26,138