TSX:FCMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	15.38	15.44	15.38	15.44	15.44	0.39%	359
May 7, 2026	15.38	15.38	15.38	15.38	15.38	0.39%	260
May 5, 2026	15.32	15.32	15.32	15.32	15.32	0.13%	175
May 1, 2026	15.25	15.31	15.25	15.30	15.30	-	695
Apr 30, 2026	15.30	15.30	15.30	15.30	15.30	0.59%	1,503
Apr 29, 2026	15.21	15.21	15.21	15.21	15.21	-0.59%	900
Apr 21, 2026	15.30	15.30	15.30	15.30	15.22	-0.97%	321
Apr 17, 2026	15.45	15.45	15.45	15.45	15.37	0.46%	1,150
Apr 16, 2026	15.46	15.46	15.38	15.38	15.30	-0.32%	328
Apr 14, 2026	15.45	15.45	15.41	15.43	15.35	0.52%	2,933
Apr 13, 2026	15.35	15.35	15.35	15.35	15.27	0.07%	508
Apr 9, 2026	15.34	15.34	15.34	15.34	15.26	1.46%	1,504
Mar 31, 2026	15.12	15.12	15.12	15.12	15.04	0.80%	3,300
Mar 30, 2026	14.97	15.03	14.97	15.00	14.92	-	3,171
Mar 26, 2026	15.00	15.00	15.00	15.00	14.89	0.20%	2,348
Mar 24, 2026	14.97	14.97	14.97	14.97	14.86	-0.40%	108
Mar 18, 2026	15.09	15.09	15.03	15.03	14.92	-0.46%	307
Mar 16, 2026	15.03	15.10	15.03	15.10	14.99	0.33%	1,046
Mar 13, 2026	15.05	15.05	15.05	15.05	14.94	-0.53%	162
Mar 9, 2026	14.96	15.13	14.96	15.13	15.02	0.20%	283
Mar 6, 2026	15.17	15.17	15.10	15.10	14.99	-1.50%	531
Mar 3, 2026	15.33	15.33	15.33	15.33	15.22	-1.03%	1,633
Feb 26, 2026	15.50	15.50	15.44	15.49	15.38	0.32%	2,019
Feb 25, 2026	15.44	15.44	15.44	15.44	15.33	0.26%	102
Feb 23, 2026	15.44	15.44	15.38	15.40	15.26	0.26%	831
Feb 20, 2026	15.36	15.36	15.36	15.36	15.22	0.72%	131
Feb 17, 2026	15.20	15.25	15.20	15.25	15.12	0.93%	518
Feb 9, 2026	15.11	15.11	15.11	15.11	14.98	0.27%	105
Feb 4, 2026	15.08	15.08	15.07	15.07	14.94	0.87%	615
Feb 3, 2026	14.94	14.94	14.94	14.94	14.81	0.67%	300
Jan 30, 2026	14.84	14.84	14.84	14.84	14.71	-1.46%	184
Jan 29, 2026	15.06	15.06	15.06	15.06	14.93	0.67%	100
Jan 28, 2026	15.02	15.02	14.96	14.96	14.83	-0.53%	6,250
Jan 27, 2026	14.98	15.04	14.98	15.04	14.86	0.53%	550
Jan 26, 2026	14.96	14.96	14.96	14.96	14.78	0.13%	3,503
Jan 23, 2026	14.96	14.96	14.94	14.94	14.76	-0.13%	2,300
Jan 22, 2026	14.98	14.98	14.96	14.96	14.78	0.74%	2,003
Jan 20, 2026	14.85	14.85	14.85	14.85	14.67	-0.34%	355
Jan 19, 2026	14.90	14.90	14.90	14.90	14.72	-0.33%	353
Jan 16, 2026	14.95	14.95	14.95	14.95	14.77	0.67%	400
Jan 13, 2026	14.85	14.85	14.85	14.85	14.67	0.07%	1,817
Jan 12, 2026	14.84	14.84	14.84	14.84	14.66	1.44%	731
Jan 7, 2026	14.63	14.63	14.63	14.63	14.45	-0.27%	112
Jan 5, 2026	14.58	14.67	14.58	14.67	14.49	0.48%	389
Dec 30, 2025	14.60	14.60	14.60	14.60	14.43	0.14%	9,172
Dec 29, 2025	14.58	14.58	14.58	14.58	14.41	-0.61%	107
Dec 24, 2025	14.67	14.67	14.67	14.67	14.44	0.48%	450
Dec 23, 2025	14.60	14.60	14.60	14.60	14.37	0.14%	2,652
Dec 22, 2025	14.53	14.58	14.53	14.58	14.35	0.07%	2,058
Dec 15, 2025	14.59	14.59	14.57	14.57	14.34	0.07%	200