TSX:FCVH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	18.76	18.76	18.73	18.73	18.73	-0.05%	334
Jul 18, 2025	18.72	18.74	18.72	18.74	18.74	0.16%	700
Jul 17, 2025	18.71	18.71	18.71	18.71	18.71	0.43%	-
Jul 16, 2025	18.63	18.63	18.63	18.63	18.63	-0.43%	697
Jul 15, 2025	18.71	18.71	18.71	18.71	18.71	-0.58%	200
Jul 14, 2025	18.82	18.82	18.82	18.82	18.82	-	-
Jul 11, 2025	18.82	18.82	18.82	18.82	18.82	-0.79%	1,587
Jul 10, 2025	19.00	19.00	18.97	18.97	18.97	0.90%	1,422
Jul 9, 2025	18.73	18.80	18.73	18.80	18.80	0.53%	2,918
Jul 8, 2025	18.70	18.70	18.70	18.70	18.70	0.11%	-
Jul 7, 2025	18.68	18.68	18.68	18.68	18.68	-0.74%	3,361
Jul 4, 2025	18.83	18.85	18.78	18.82	18.82	-0.53%	10,111
Jul 3, 2025	18.94	18.94	18.92	18.92	18.92	0.53%	1,751
Jul 2, 2025	18.82	18.82	18.82	18.82	18.82	0.80%	150
Jun 30, 2025	18.67	18.67	18.67	18.67	18.67	0.65%	658
Jun 27, 2025	18.67	18.67	18.55	18.55	18.55	0.16%	2,500
Jun 26, 2025	18.51	18.52	18.51	18.52	18.52	-0.11%	885
Jun 25, 2025	18.54	18.54	18.54	18.54	18.49	-0.11%	-
Jun 24, 2025	18.56	18.56	18.56	18.56	18.51	1.59%	809
Jun 23, 2025	18.16	18.27	18.16	18.27	18.22	0.55%	6,622
Jun 20, 2025	18.16	18.17	18.16	18.17	18.12	-	700
Jun 19, 2025	18.05	18.17	18.03	18.17	18.12	0.22%	2,900
Jun 18, 2025	18.13	18.13	18.13	18.13	18.08	0.06%	-
Jun 17, 2025	18.12	18.12	18.12	18.12	18.07	-0.71%	600
Jun 16, 2025	18.30	18.30	18.25	18.25	18.20	-0.87%	3,975
Jun 13, 2025	18.41	18.41	18.41	18.41	18.36	0.38%	-
Jun 12, 2025	18.34	18.34	18.34	18.34	18.29	0.11%	1,000
Jun 11, 2025	18.45	18.45	18.32	18.32	18.27	-0.49%	1,324
Jun 10, 2025	18.41	18.41	18.41	18.41	18.36	0.22%	100
Jun 9, 2025	18.37	18.37	18.37	18.37	18.32	-0.16%	890
Jun 6, 2025	18.32	18.40	18.32	18.40	18.35	1.04%	2,715
Jun 5, 2025	18.26	18.28	18.20	18.21	18.16	-0.60%	164,800
Jun 4, 2025	18.37	18.37	18.32	18.32	18.27	-0.27%	2,780
Jun 3, 2025	18.35	18.37	18.35	18.37	18.32	0.82%	1,300
Jun 2, 2025	18.22	18.22	18.21	18.22	18.17	-0.33%	2,954
May 30, 2025	18.28	18.28	18.28	18.28	18.23	0.05%	-
May 29, 2025	18.27	18.27	18.27	18.27	18.22	0.11%	200
May 28, 2025	18.25	18.25	18.25	18.25	18.20	-	200
May 27, 2025	18.25	18.25	18.25	18.25	18.20	-	-
May 26, 2025	18.22	18.25	18.19	18.25	18.20	1.78%	13,300
May 23, 2025	17.93	17.95	17.93	17.93	17.88	-0.88%	9,300
May 22, 2025	18.09	18.09	18.09	18.09	18.04	-0.33%	800
May 21, 2025	18.42	18.42	18.15	18.15	18.10	-1.79%	1,777
May 20, 2025	18.54	18.54	18.48	18.48	18.43	-0.48%	520
May 16, 2025	18.57	18.57	18.57	18.57	18.52	1.09%	137
May 15, 2025	18.33	18.37	18.33	18.37	18.32	0.05%	1,184
May 14, 2025	18.36	18.36	18.36	18.36	18.31	-0.16%	-
May 13, 2025	18.41	18.41	18.39	18.39	18.34	0.22%	4,611
May 12, 2025	18.38	18.38	18.35	18.35	18.30	3.85%	38,021
May 9, 2025	17.67	17.67	17.67	17.67	17.62	-	-