TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	55.21	55.21	54.85	55.12	55.12	-0.29%	13,181
Jul 30, 2026	54.85	55.29	54.67	55.28	55.28	1.77%	31,046
Jul 29, 2026	54.43	54.80	54.22	54.32	54.32	-0.09%	33,958
Jul 28, 2026	54.11	54.39	53.94	54.37	54.37	0.30%	17,139
Jul 27, 2026	54.28	54.28	54.05	54.21	54.21	0.69%	14,956
Jul 24, 2026	53.87	53.94	53.71	53.84	53.84	0.75%	26,501
Jul 23, 2026	53.54	53.54	53.27	53.44	53.44	-0.98%	19,491
Jul 22, 2026	53.86	54.16	53.86	53.97	53.97	0.19%	14,342
Jul 21, 2026	53.65	53.87	53.40	53.87	53.87	1.64%	11,111
Jul 20, 2026	53.34	53.34	52.93	53.00	53.00	-0.47%	25,064
Jul 17, 2026	53.04	53.27	52.99	53.25	53.25	-0.34%	25,163
Jul 16, 2026	53.24	53.47	53.11	53.43	53.43	-0.65%	19,915
Jul 15, 2026	53.58	53.82	53.40	53.78	53.78	0.90%	48,461
Jul 14, 2026	53.35	53.53	53.21	53.30	53.30	0.19%	25,830
Jul 13, 2026	53.04	53.38	53.04	53.20	53.20	-0.36%	24,894
Jul 10, 2026	53.42	53.43	53.21	53.39	53.39	0.14%	33,146
Jul 9, 2026	53.27	53.35	53.17	53.32	53.32	0.36%	31,519
Jul 8, 2026	52.71	53.13	52.69	53.13	53.13	-0.61%	14,562
Jul 7, 2026	53.66	53.74	53.38	53.45	53.45	-0.32%	24,325
Jul 6, 2026	53.43	53.64	53.41	53.62	53.62	-0.94%	24,461
Jul 3, 2026	53.39	54.17	53.34	54.13	54.13	2.17%	32,744
Jul 2, 2026	53.15	53.33	52.78	52.98	52.98	0.90%	45,534
Jun 30, 2026	52.53	52.57	52.33	52.51	52.51	-0.19%	34,983
Jun 29, 2026	52.44	52.63	52.33	52.61	52.61	0.69%	23,449
Jun 26, 2026	52.04	52.38	52.04	52.25	52.25	-0.06%	24,954
Jun 25, 2026	53.14	53.24	52.95	53.04	52.28	0.26%	11,111
Jun 24, 2026	52.95	52.97	52.73	52.90	52.14	0.28%	16,498
Jun 23, 2026	52.73	52.88	52.73	52.75	52.00	-0.94%	23,948
Jun 22, 2026	53.34	53.34	53.12	53.25	52.49	0.08%	22,356
Jun 19, 2026	53.11	53.47	53.11	53.21	52.45	0.40%	15,110
Jun 18, 2026	53.13	53.13	52.94	53.00	52.24	0.04%	36,789
Jun 17, 2026	53.00	53.36	52.87	52.98	52.22	-0.09%	34,489
Jun 16, 2026	53.25	53.25	52.99	53.03	52.27	0.13%	15,066
Jun 15, 2026	53.31	53.31	52.80	52.96	52.20	-0.04%	31,365
Jun 12, 2026	52.79	52.98	52.70	52.98	52.22	0.67%	37,596
Jun 11, 2026	52.20	52.72	51.89	52.63	51.88	2.35%	39,518
Jun 10, 2026	51.41	51.71	51.33	51.42	50.69	-0.75%	75,562
Jun 9, 2026	52.02	52.11	51.36	51.81	51.07	0.43%	60,271
Jun 8, 2026	51.66	51.72	51.49	51.59	50.85	0.74%	46,221
Jun 5, 2026	51.79	51.79	51.03	51.21	50.48	-1.41%	49,396
Jun 4, 2026	51.94	51.95	51.70	51.94	51.20	0.66%	21,026
Jun 3, 2026	51.62	51.70	51.48	51.60	50.86	-0.27%	28,750
Jun 2, 2026	51.55	51.74	51.42	51.74	51.00	0.47%	32,739
Jun 1, 2026	51.20	51.50	51.14	51.50	50.76	-0.28%	39,751
May 29, 2026	51.61	51.85	51.59	51.65	50.91	0.18%	26,571
May 28, 2026	51.73	51.73	51.43	51.55	50.81	-0.33%	25,176
May 27, 2026	51.94	52.00	51.72	51.72	50.98	-0.37%	36,936
May 26, 2026	52.20	52.56	51.69	51.91	51.17	-0.92%	106,314
May 25, 2026	52.25	53.42	52.25	52.39	51.64	1.18%	36,931
May 22, 2026	51.91	52.01	51.67	51.78	51.04	-0.46%	58,116