TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	51.75	52.26	51.61	52.02	51.28	0.15%	216,918
May 20, 2026	51.65	52.10	51.45	51.94	51.20	0.91%	39,935
May 19, 2026	51.54	51.64	51.31	51.47	50.73	0.61%	29,350
May 15, 2026	51.35	51.35	51.01	51.16	50.43	-0.81%	46,605
May 14, 2026	51.74	51.74	51.55	51.58	50.84	0.08%	28,677
May 13, 2026	51.25	51.58	51.22	51.54	50.80	0.33%	29,995
May 12, 2026	51.37	51.46	51.11	51.37	50.64	0.06%	25,046
May 11, 2026	51.05	51.39	51.05	51.34	50.61	-0.12%	32,052
May 8, 2026	51.50	51.58	51.19	51.40	50.67	0.92%	51,524
May 7, 2026	51.75	51.75	50.85	50.93	50.20	-2.21%	262,596
May 6, 2026	51.59	52.09	51.59	52.08	51.34	2.38%	38,393
May 5, 2026	50.65	50.89	50.41	50.87	50.14	0.83%	42,646
May 4, 2026	50.75	50.75	50.18	50.45	49.73	-0.94%	27,385
May 1, 2026	50.76	51.08	50.76	50.93	50.20	-0.14%	38,368
Apr 30, 2026	50.70	51.04	50.58	51.00	50.27	1.47%	53,083