TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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