TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	54.60	54.60	54.30	54.54	54.54	-0.27%	25,126
Nov 9, 2026	54.26	54.73	54.16	54.69	54.69	2.38%	19,872
Nov 6, 2026	53.28	53.78	53.11	53.42	53.42	-1.09%	76,726
Nov 5, 2026	54.62	54.71	53.94	54.01	54.01	-0.59%	44,917
Nov 4, 2026	54.06	54.36	54.00	54.33	54.33	2.33%	70,913
Nov 3, 2026	53.34	53.34	53.02	53.10	53.10	-0.40%	7,876
Nov 2, 2026	52.96	53.39	52.96	53.31	53.31	0.43%	25,483
Oct 30, 2026	53.00	53.09	52.76	53.08	53.08	-0.38%	16,586
Oct 29, 2026	53.22	53.28	53.07	53.28	53.28	0.83%	121,476
Oct 28, 2026	53.03	53.03	52.71	52.84	52.84	-0.84%	27,511
Oct 27, 2026	53.19	53.35	53.03	53.29	53.29	-0.03%	23,575
Oct 26, 2026	53.48	53.50	53.26	53.30	53.30	0.60%	24,802
Oct 23, 2026	52.76	53.04	52.63	52.98	52.98	-0.04%	18,467
Oct 22, 2026	53.05	53.11	52.86	53.00	53.00	-0.47%	17,281
Oct 21, 2026	53.56	53.56	53.09	53.25	53.25	-0.26%	26,135
Oct 20, 2026	53.41	53.41	53.18	53.39	53.39	0.36%	10,123
Oct 19, 2026	53.39	53.39	53.09	53.20	53.20	-0.86%	19,122
Oct 16, 2026	54.02	54.04	53.55	53.66	53.66	-0.19%	32,568
Oct 15, 2026	53.57	53.78	53.52	53.76	53.76	0.94%	13,409
Oct 14, 2026	53.42	53.46	53.01	53.26	53.26	-0.50%	31,028
Oct 13, 2026	53.70	53.70	53.28	53.53	53.53	0.26%	32,449
Oct 9, 2026	52.53	53.39	52.53	53.39	53.39	1.16%	38,072
Oct 8, 2026	52.71	52.78	52.51	52.78	52.78	0.06%	23,388
Oct 7, 2026	52.50	52.75	52.48	52.75	52.75	-0.55%	26,840
Oct 6, 2026	53.16	53.21	52.99	53.04	53.04	-0.11%	41,664
Oct 5, 2026	52.85	53.10	52.76	53.10	53.10	0.06%	63,581
Oct 2, 2026	52.76	53.12	52.63	53.07	53.07	0.70%	17,699
Oct 1, 2026	53.05	53.05	52.59	52.70	52.70	-1.26%	15,688
Sep 30, 2026	53.63	53.63	53.29	53.37	53.37	-0.07%	19,598
Sep 29, 2026	53.74	53.74	53.27	53.41	53.41	-1.48%	55,231
Sep 28, 2026	54.20	54.39	53.97	54.21	54.21	-0.02%	16,278
Sep 25, 2026	53.96	54.24	53.87	54.22	54.22	0.76%	11,751
Sep 24, 2026	53.89	53.89	53.57	53.81	53.81	-0.17%	22,019
Sep 23, 2026	54.21	54.21	53.68	53.90	53.90	-1.16%	14,584
Sep 22, 2026	54.60	54.60	54.34	54.53	54.53	0.31%	16,519
Sep 21, 2026	54.00	54.43	54.00	54.36	54.36	0.97%	11,477
Sep 18, 2026	53.89	53.89	53.67	53.84	53.84	-1.32%	20,253
Sep 17, 2026	54.72	54.72	54.47	54.56	54.56	0.78%	17,546
Sep 16, 2026	54.33	54.34	53.86	54.14	54.14	-0.20%	35,227
Sep 15, 2026	54.24	54.26	54.00	54.25	54.25	-0.39%	14,901
Sep 14, 2026	54.60	54.65	54.27	54.46	54.46	-0.02%	39,313
Sep 11, 2026	54.35	54.48	54.30	54.47	54.47	1.47%	17,743
Sep 10, 2026	53.84	53.88	53.59	53.68	53.68	-0.54%	21,105
Sep 9, 2026	54.21	54.21	53.82	53.97	53.97	-0.64%	26,823
Sep 8, 2026	54.66	54.66	54.31	54.32	54.32	-1.06%	16,463
Sep 4, 2026	54.92	54.99	54.80	54.90	54.90	0.13%	33,332
Sep 3, 2026	54.71	54.83	54.58	54.83	54.83	0.83%	25,483
Sep 2, 2026	54.37	54.45	54.25	54.38	54.38	-0.18%	15,305
Sep 1, 2026	54.52	54.66	54.28	54.48	54.48	0.11%	13,370
Aug 31, 2026	54.73	54.73	54.24	54.42	54.42	-0.38%	28,698