TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	50.92	50.92	50.64	50.64	-	-0.24%	7,045
Apr 21, 2026	51.36	51.36	50.72	50.76	50.76	-1.67%	34,358
Apr 20, 2026	51.75	51.75	51.42	51.62	51.62	-0.49%	21,253
Apr 17, 2026	51.91	51.93	51.72	51.88	51.88	0.40%	21,280
Apr 16, 2026	51.80	51.80	51.46	51.67	51.67	-0.10%	28,506
Apr 15, 2026	51.87	51.88	51.55	51.72	51.72	-0.90%	103,387
Apr 14, 2026	52.02	52.25	51.89	52.19	52.19	0.39%	25,661
Apr 13, 2026	51.66	52.02	51.54	51.99	51.99	0.03%	19,087
Apr 10, 2026	52.10	52.10	51.78	51.97	51.97	-0.10%	35,491
Apr 9, 2026	51.76	52.20	51.47	52.02	52.02	-0.33%	23,323
Apr 8, 2026	52.51	52.51	51.97	52.19	52.19	2.41%	37,763
Apr 7, 2026	50.87	50.98	50.37	50.96	50.96	-0.22%	25,171
Apr 6, 2026	50.88	51.14	50.80	51.07	51.07	0.35%	54,391
Apr 2, 2026	50.37	51.04	50.20	50.89	50.89	-0.45%	21,012
Apr 1, 2026	51.11	51.31	50.92	51.12	51.12	0.83%	99,068
Mar 31, 2026	49.90	50.72	49.89	50.70	50.70	2.69%	52,850
Mar 30, 2026	49.58	49.77	49.22	49.37	49.37	0.92%	43,373
Mar 27, 2026	48.87	49.25	48.83	48.92	48.92	-0.35%	18,500
Mar 26, 2026	49.28	49.54	49.09	49.09	49.09	-1.54%	72,016
Mar 25, 2026	49.79	49.96	49.55	49.86	49.86	1.49%	47,534
Mar 24, 2026	48.68	49.18	48.58	49.13	49.13	0.35%	25,938
Mar 23, 2026	48.79	49.37	48.56	48.96	48.96	2.00%	85,463
Mar 20, 2026	48.93	49.07	47.75	48.00	48.00	-3.03%	40,173
Mar 19, 2026	48.58	49.56	48.51	49.50	49.50	0.61%	52,955
Mar 18, 2026	49.68	49.69	49.15	49.20	49.20	-1.20%	56,373
Mar 17, 2026	49.89	50.00	49.75	49.80	49.80	0.75%	18,530
Mar 16, 2026	49.18	49.43	48.87	49.43	49.43	1.52%	37,443
Mar 13, 2026	48.90	49.06	48.61	48.69	48.69	0.12%	39,494
Mar 12, 2026	48.78	48.79	48.41	48.63	48.63	-1.26%	28,287
Mar 11, 2026	49.14	49.25	48.90	49.25	49.25	-0.16%	29,563
Mar 10, 2026	49.48	49.96	49.28	49.33	49.33	0.14%	69,014
Mar 9, 2026	48.15	49.26	47.80	49.26	49.26	0.92%	77,715
Mar 6, 2026	48.76	48.92	48.41	48.81	48.81	-1.13%	107,468
Mar 5, 2026	49.68	49.68	49.07	49.37	49.37	-1.85%	202,901
Mar 4, 2026	50.30	50.40	49.95	50.30	50.30	0.46%	88,496
Mar 3, 2026	49.60	50.20	49.16	50.07	50.07	-2.72%	53,730
Mar 2, 2026	51.40	51.59	51.19	51.47	51.47	-1.46%	60,558
Feb 27, 2026	52.51	52.51	52.16	52.23	52.23	-0.32%	145,932
Feb 26, 2026	52.40	52.43	52.20	52.40	52.40	-0.21%	52,358
Feb 25, 2026	52.24	52.56	52.05	52.51	52.51	0.82%	60,774
Feb 24, 2026	52.05	52.30	51.86	52.09	52.09	-0.28%	123,398
Feb 23, 2026	52.30	52.30	51.95	52.23	52.23	0.10%	54,552
Feb 20, 2026	51.88	52.18	51.79	52.18	52.18	0.46%	57,943
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