TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	45.92	45.94	45.65	45.72	45.72	-1.02%	28,036
Dec 24, 2025	46.29	46.29	46.16	46.19	45.80	-0.28%	5,640
Dec 23, 2025	46.39	46.39	46.17	46.32	45.93	0.30%	28,522
Dec 22, 2025	46.08	46.19	45.93	46.18	45.79	0.24%	18,263
Dec 19, 2025	45.86	46.23	45.78	46.07	45.68	0.81%	57,688
Dec 18, 2025	45.82	45.85	45.60	45.70	45.32	0.44%	35,975
Dec 17, 2025	45.57	45.66	45.40	45.50	45.12	-0.35%	33,052
Dec 16, 2025	45.62	45.69	45.46	45.66	45.28	-0.61%	28,458
Dec 15, 2025	46.01	46.01	45.69	45.94	45.55	0.86%	28,376
Dec 12, 2025	45.61	45.76	45.43	45.55	45.17	-0.37%	16,959
Dec 11, 2025	45.37	45.74	45.37	45.72	45.34	0.90%	28,866
Dec 10, 2025	44.94	45.35	44.94	45.31	44.93	1.00%	14,533
Dec 9, 2025	44.82	44.95	44.75	44.86	44.48	0.07%	36,148
Dec 8, 2025	44.89	44.89	44.69	44.83	44.45	-0.02%	24,009
Dec 5, 2025	45.25	45.25	44.82	44.84	44.46	-0.97%	17,773
Dec 4, 2025	45.60	45.60	45.28	45.28	44.90	0.04%	19,033
Dec 3, 2025	45.18	45.26	45.09	45.26	44.88	-	16,901
Dec 2, 2025	45.39	45.39	45.07	45.26	44.88	0.19%	24,051
Dec 1, 2025	45.18	45.35	45.09	45.18	44.80	-0.41%	41,195
Nov 28, 2025	45.19	45.77	44.90	45.36	44.98	-0.74%	27,246
Nov 27, 2025	45.37	45.71	44.96	45.70	45.32	1.08%	29,404
Nov 26, 2025	44.80	45.22	44.80	45.21	44.83	1.15%	76,116
Nov 25, 2025	44.50	44.77	44.48	44.70	44.32	1.03%	56,956
Nov 24, 2025	44.09	44.28	43.94	44.24	43.87	0.52%	25,757
Nov 21, 2025	43.78	44.03	43.65	44.01	43.64	1.43%	25,307
Nov 20, 2025	44.03	44.10	43.31	43.39	43.03	-1.00%	21,565
Nov 19, 2025	43.77	43.85	43.64	43.83	43.46	0.21%	36,533
Nov 18, 2025	43.91	43.91	43.50	43.74	43.37	-1.49%	48,801
Nov 17, 2025	44.59	44.75	44.28	44.40	44.03	-1.09%	13,158
Nov 14, 2025	44.72	44.90	44.59	44.89	44.51	-0.16%	20,334
Nov 13, 2025	45.12	45.12	44.86	44.96	44.58	-0.53%	116,163
Nov 12, 2025	45.07	45.20	45.07	45.20	44.82	1.01%	15,969
Nov 11, 2025	44.59	44.78	44.59	44.75	44.37	0.52%	9,110
Nov 10, 2025	44.21	44.52	44.14	44.52	44.15	1.16%	26,078
Nov 7, 2025	43.62	44.01	43.62	44.01	43.64	-0.05%	34,069
Nov 6, 2025	43.98	44.09	43.93	44.03	43.66	0.27%	16,455
Nov 5, 2025	43.68	43.95	43.68	43.91	43.54	0.71%	16,822
Nov 4, 2025	43.41	43.61	43.41	43.60	43.23	-0.55%	23,497
Nov 3, 2025	43.92	43.98	43.62	43.84	43.47	0.30%	19,972
Oct 31, 2025	43.69	43.71	43.56	43.71	43.34	-0.09%	38,450
Oct 30, 2025	43.60	43.80	43.53	43.75	43.38	-	28,861
Oct 29, 2025	43.88	43.88	43.50	43.75	43.38	-0.36%	74,798