TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	51.20	51.50	51.14	51.50	51.50	-0.28%	39,751
May 29, 2026	51.61	51.85	51.59	51.65	51.65	0.18%	26,571
May 28, 2026	51.73	51.73	51.43	51.55	51.55	-0.33%	25,176
May 27, 2026	51.94	52.00	51.72	51.72	51.72	-0.37%	36,936
May 26, 2026	52.20	52.56	51.69	51.91	51.91	-0.92%	106,314
May 25, 2026	52.25	53.42	52.25	52.39	52.39	1.18%	36,931
May 22, 2026	51.91	52.01	51.67	51.78	51.78	-0.46%	58,116
May 21, 2026	51.75	52.26	51.61	52.02	52.02	0.15%	216,918
May 20, 2026	51.65	52.10	51.45	51.94	51.94	0.91%	39,935
May 19, 2026	51.54	51.64	51.31	51.47	51.47	0.61%	29,350
May 15, 2026	51.35	51.35	51.01	51.16	51.16	-0.81%	46,605
May 14, 2026	51.74	51.74	51.55	51.58	51.58	0.08%	28,677
May 13, 2026	51.25	51.58	51.22	51.54	51.54	0.33%	29,995
May 12, 2026	51.37	51.46	51.11	51.37	51.37	0.06%	25,046
May 11, 2026	51.05	51.39	51.05	51.34	51.34	-0.12%	32,052
May 8, 2026	51.50	51.58	51.19	51.40	51.40	0.92%	51,524
May 7, 2026	51.75	51.75	50.85	50.93	50.93	-2.21%	262,596
May 6, 2026	51.59	52.09	51.59	52.08	52.08	2.38%	38,393
May 5, 2026	50.65	50.89	50.41	50.87	50.87	0.83%	42,646
May 4, 2026	50.75	50.75	50.18	50.45	50.45	-0.94%	27,385
May 1, 2026	50.76	51.08	50.76	50.93	50.93	-0.14%	38,368
Apr 30, 2026	50.70	51.04	50.58	51.00	51.00	1.47%	53,083
Apr 29, 2026	50.55	50.55	50.11	50.26	50.26	-0.82%	56,084
Apr 28, 2026	50.52	50.70	50.48	50.68	50.68	0.86%	20,216
Apr 27, 2026	50.48	50.48	50.14	50.25	50.25	-0.82%	37,294
Apr 24, 2026	50.52	50.66	50.38	50.66	50.66	0.02%	30,043
Apr 23, 2026	50.50	50.87	50.19	50.65	50.65	-0.24%	47,808
Apr 22, 2026	50.92	50.92	50.61	50.77	50.77	0.02%	27,997
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