TSX:FCUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	19.62	19.83	19.62	19.83	19.81	1.23%	8,717
Jun 23, 2025	19.45	19.59	19.41	19.59	19.59	0.93%	32,649
Jun 20, 2025	19.51	19.51	19.38	19.41	19.41	0.10%	8,200
Jun 19, 2025	19.23	19.41	19.22	19.39	19.39	-0.10%	43,600
Jun 18, 2025	19.34	19.42	19.34	19.41	19.41	0.78%	7,904
Jun 17, 2025	19.23	19.29	19.22	19.26	19.26	-0.36%	25,847
Jun 16, 2025	19.17	19.34	19.17	19.33	19.33	0.89%	10,037
Jun 13, 2025	19.33	19.35	19.13	19.16	19.16	-1.74%	19,414
Jun 12, 2025	19.36	19.50	19.36	19.50	19.50	0.21%	14,700
Jun 11, 2025	19.57	19.62	19.46	19.46	19.46	-0.76%	6,614
Jun 10, 2025	19.52	19.61	19.48	19.61	19.61	0.51%	7,600
Jun 9, 2025	19.60	19.60	19.48	19.51	19.51	-0.41%	9,300
Jun 6, 2025	19.47	19.64	19.47	19.59	19.59	1.19%	3,600
Jun 5, 2025	19.37	19.47	19.33	19.36	19.36	-0.46%	126,736
Jun 4, 2025	19.57	19.59	19.45	19.45	19.45	-0.77%	7,900
Jun 3, 2025	19.43	19.60	19.43	19.60	19.60	0.87%	68,541
Jun 2, 2025	19.40	19.43	19.30	19.43	19.43	-0.15%	18,800
May 30, 2025	19.51	19.53	19.41	19.46	19.46	-0.92%	9,323
May 29, 2025	19.60	19.64	19.51	19.64	19.64	0.41%	14,812
May 28, 2025	19.62	19.63	19.55	19.56	19.56	-0.66%	13,011
May 27, 2025	19.45	19.69	19.45	19.69	19.69	0.92%	25,700
May 26, 2025	19.22	19.61	19.22	19.51	19.51	1.72%	63,947
May 23, 2025	19.25	19.25	19.15	19.18	19.18	-1.89%	51,700
May 22, 2025	19.56	19.62	19.48	19.55	19.55	-0.15%	9,729
May 21, 2025	19.84	19.85	19.53	19.58	19.58	-2.30%	15,218
May 20, 2025	20.14	20.14	19.98	20.04	20.04	-0.69%	15,837
May 16, 2025	19.95	20.18	19.95	20.18	20.18	1.15%	17,541
May 15, 2025	19.79	19.95	19.79	19.95	19.95	0.71%	16,600
May 14, 2025	19.87	19.88	19.79	19.81	19.81	-0.25%	15,417
May 13, 2025	20.05	20.05	19.85	19.86	19.86	-0.50%	27,019
May 12, 2025	19.81	20.00	19.81	19.96	19.96	3.63%	223,532
May 9, 2025	19.30	19.35	19.24	19.26	19.26	-0.41%	21,100
May 8, 2025	19.12	19.43	19.12	19.34	19.34	1.74%	33,141
May 7, 2025	18.93	19.02	18.84	19.01	19.01	1.06%	28,814
May 6, 2025	18.92	18.92	18.81	18.81	18.81	-1.05%	16,346
May 5, 2025	19.04	19.13	18.99	19.01	19.01	-0.42%	9,822
May 2, 2025	18.99	19.15	18.99	19.09	19.09	1.33%	18,900
May 1, 2025	18.71	19.01	18.71	18.84	18.84	0.64%	38,848
Apr 30, 2025	18.70	18.72	18.43	18.72	18.72	-0.90%	24,300
Apr 29, 2025	18.74	18.94	18.74	18.89	18.89	0.43%	32,800
Apr 28, 2025	18.79	18.85	18.70	18.81	18.81	0.11%	20,442
Apr 25, 2025	18.66	18.80	18.66	18.79	18.79	-0.05%	3,406
Apr 24, 2025	18.65	18.80	18.65	18.80	18.80	1.57%	4,200
Apr 23, 2025	18.50	18.78	18.49	18.51	18.51	1.54%	56,400
Apr 22, 2025	18.04	18.24	18.03	18.23	18.23	2.47%	27,913
Apr 21, 2025	18.07	18.07	17.65	17.79	17.79	-2.31%	14,747
Apr 17, 2025	18.24	18.31	18.19	18.21	18.21	-0.11%	107,049
Apr 16, 2025	18.56	18.60	18.09	18.23	18.23	-2.57%	38,044
Apr 15, 2025	18.57	18.77	18.57	18.71	18.71	0.65%	29,841
Apr 14, 2025	18.78	18.78	18.51	18.59	18.59	0.65%	39,219