TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.86	46.23	45.78	46.07	46.07	0.81%	57,688
Dec 18, 2025	45.82	45.85	45.60	45.70	45.70	0.44%	35,975
Dec 17, 2025	45.57	45.66	45.40	45.50	45.50	-0.35%	33,052
Dec 16, 2025	45.62	45.69	45.46	45.66	45.66	-0.61%	28,458
Dec 15, 2025	46.01	46.01	45.69	45.94	45.94	0.86%	28,376
Dec 12, 2025	45.61	45.76	45.43	45.55	45.55	-0.37%	16,959
Dec 11, 2025	45.37	45.74	45.37	45.72	45.72	0.90%	28,866
Dec 10, 2025	44.94	45.35	44.94	45.31	45.31	1.00%	14,533
Dec 9, 2025	44.82	44.95	44.75	44.86	44.86	0.07%	36,148
Dec 8, 2025	44.89	44.89	44.69	44.83	44.83	-0.02%	24,009
Dec 5, 2025	45.25	45.25	44.82	44.84	44.84	-0.97%	17,773
Dec 4, 2025	45.60	45.60	45.28	45.28	45.28	0.04%	19,033
Dec 3, 2025	45.18	45.26	45.09	45.26	45.26	-	16,901
Dec 2, 2025	45.39	45.39	45.07	45.26	45.26	0.19%	24,051
Dec 1, 2025	45.18	45.35	45.09	45.18	45.18	-0.41%	41,195
Nov 28, 2025	45.19	45.77	44.90	45.36	45.36	-0.74%	27,246
Nov 27, 2025	45.37	45.71	44.96	45.70	45.70	1.08%	29,404
Nov 26, 2025	44.80	45.22	44.80	45.21	45.21	1.15%	76,116
Nov 25, 2025	44.50	44.77	44.48	44.70	44.70	1.03%	56,956
Nov 24, 2025	44.09	44.28	43.94	44.24	44.24	0.52%	25,757
Nov 21, 2025	43.78	44.03	43.65	44.01	44.01	1.43%	25,307
Nov 20, 2025	44.03	44.10	43.31	43.39	43.39	-1.00%	21,565
Nov 19, 2025	43.77	43.85	43.64	43.83	43.83	0.21%	36,533
Nov 18, 2025	43.91	43.91	43.50	43.74	43.74	-1.49%	48,801
Nov 17, 2025	44.59	44.75	44.28	44.40	44.40	-1.09%	13,158
Nov 14, 2025	44.72	44.90	44.59	44.89	44.89	-0.16%	20,334
Nov 13, 2025	45.12	45.12	44.86	44.96	44.96	-0.53%	116,163
Nov 12, 2025	45.07	45.20	45.07	45.20	45.20	1.01%	15,969
Nov 11, 2025	44.59	44.78	44.59	44.75	44.75	0.52%	9,110
Nov 10, 2025	44.21	44.52	44.14	44.52	44.52	1.16%	26,078
Nov 7, 2025	43.62	44.01	43.62	44.01	44.01	-0.05%	34,069
Nov 6, 2025	43.98	44.09	43.93	44.03	44.03	0.27%	16,455
Nov 5, 2025	43.68	43.95	43.68	43.91	43.91	0.71%	16,822
Nov 4, 2025	43.41	43.61	43.41	43.60	43.60	-0.55%	23,497
Nov 3, 2025	43.92	43.98	43.62	43.84	43.84	0.30%	19,972
Oct 31, 2025	43.69	43.71	43.56	43.71	43.71	-0.09%	38,450
Oct 30, 2025	43.60	43.80	43.53	43.75	43.75	-	28,861
Oct 29, 2025	43.88	43.88	43.50	43.75	43.75	-0.36%	74,798
Oct 28, 2025	43.82	43.91	43.72	43.91	43.91	-0.11%	22,418
Oct 27, 2025	43.84	43.96	43.79	43.96	43.96	0.48%	17,835
Oct 24, 2025	43.52	43.76	43.52	43.75	43.75	0.18%	26,465
Oct 23, 2025	43.56	43.70	43.50	43.67	43.67	0.67%	47,882
Oct 22, 2025	43.40	43.47	43.15	43.38	43.38	0.18%	14,098
Oct 21, 2025	43.49	43.49	43.29	43.30	43.30	-1.55%	32,784
Oct 20, 2025	43.72	43.98	43.72	43.98	43.98	0.59%	17,801
Oct 17, 2025	43.62	43.74	43.45	43.72	43.72	-0.55%	112,971
Oct 16, 2025	43.89	44.06	43.78	43.96	43.96	0.34%	13,355
Oct 15, 2025	43.66	43.81	43.55	43.81	43.81	0.57%	17,240
Oct 14, 2025	42.98	43.67	42.98	43.56	43.56	2.16%	41,813
Oct 10, 2025	43.14	43.16	42.44	42.64	42.64	-2.09%	20,551