TSX:FCXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	24.62	25.46	24.62	24.84	24.84	1.31%	2,339
Sep 1, 2026	24.70	25.29	24.52	24.52	24.52	-3.88%	3,609
Aug 31, 2026	25.95	25.95	25.40	25.51	25.51	-1.20%	11,562
Aug 28, 2026	26.46	26.46	25.77	25.82	25.82	-2.64%	2,031
Aug 27, 2026	26.68	26.88	26.50	26.52	26.52	-0.79%	6,467
Aug 26, 2026	26.86	27.02	26.49	26.73	26.73	-1.04%	15,251
Aug 25, 2026	26.38	27.01	26.30	27.01	27.01	2.82%	11,079
Aug 24, 2026	26.58	26.58	25.98	26.27	26.27	1.51%	9,696
Aug 21, 2026	25.11	25.97	25.11	25.88	25.88	7.56%	20,073
Aug 20, 2026	23.18	24.09	23.08	24.06	24.06	3.08%	23,591
Aug 19, 2026	23.00	23.58	22.89	23.34	23.34	4.10%	1,706
Aug 18, 2026	22.60	22.76	22.30	22.42	22.42	-3.20%	1,293
Aug 17, 2026	22.72	23.22	22.52	23.16	23.16	3.02%	3,564
Aug 14, 2026	22.44	22.74	22.44	22.48	22.48	-0.62%	2,380
Aug 13, 2026	23.02	23.20	22.62	22.62	22.62	-3.29%	3,972
Aug 12, 2026	23.57	23.57	23.37	23.39	23.39	0.52%	3,308
Aug 11, 2026	23.85	23.86	23.10	23.27	23.27	-2.51%	7,720
Aug 10, 2026	23.44	24.02	23.43	23.87	23.87	1.40%	3,318
Aug 7, 2026	23.56	23.85	23.45	23.54	23.54	2.26%	2,092
Aug 6, 2026	23.12	23.52	23.00	23.02	23.02	-1.71%	3,890
Aug 5, 2026	23.17	23.82	23.17	23.42	23.42	3.08%	6,993
Aug 4, 2026	22.76	22.83	22.34	22.72	22.72	7.12%	5,297
Jul 31, 2026	21.34	21.35	20.90	21.21	21.21	-1.16%	2,128
Jul 30, 2026	21.40	21.51	21.06	21.46	21.46	5.82%	3,851
Jul 29, 2026	20.54	20.69	19.76	20.28	20.28	-3.06%	14,750
Jul 28, 2026	20.53	21.15	20.36	20.92	20.92	-1.18%	3,708
Jul 27, 2026	21.18	21.29	20.77	21.17	21.17	0.19%	4,611
Jul 24, 2026	21.10	21.30	20.76	21.13	21.13	-1.49%	4,302
Jul 23, 2026	21.63	22.08	21.06	21.45	21.45	-2.10%	14,128
Jul 22, 2026	21.46	21.91	21.43	21.91	21.91	3.35%	10,594
Jul 21, 2026	20.65	21.23	20.45	21.20	21.20	6.32%	24,985
Jul 20, 2026	20.00	20.00	19.85	19.94	19.94	0.71%	12,551
Jul 17, 2026	19.14	20.01	19.06	19.80	19.80	-	24,829
Jul 16, 2026	20.16	20.23	19.75	19.80	19.80	-4.12%	3,032
Jul 15, 2026	20.87	20.90	20.20	20.65	20.65	-0.81%	2,808
Jul 14, 2026	21.19	21.22	20.86	20.87	20.82	3.27%	15,857
Jul 13, 2026	20.90	20.90	20.21	20.21	20.16	-3.76%	11,569
Jul 10, 2026	20.49	21.00	20.49	21.00	20.95	2.44%	7,602
Jul 9, 2026	19.88	20.62	19.88	20.50	20.45	5.34%	6,605
Jul 8, 2026	19.82	19.87	19.00	19.46	19.41	-2.75%	42,116
Jul 7, 2026	20.40	20.40	19.89	20.01	19.96	-3.15%	8,453
Jul 6, 2026	21.16	21.16	20.55	20.66	20.61	0.88%	7,943
Jul 2, 2026	21.00	21.00	20.29	20.48	20.43	-3.80%	5,981
Jun 30, 2026	21.43	21.43	21.10	21.29	21.24	2.06%	8,025
Jun 29, 2026	20.94	20.94	20.68	20.86	20.81	-0.67%	6,629
Jun 26, 2026	21.12	21.30	20.94	21.00	20.95	-1.04%	21,867
Jun 25, 2026	21.08	21.35	21.08	21.22	21.17	1.39%	5,949
Jun 24, 2026	21.17	21.21	20.77	20.93	20.88	-4.43%	20,735
Jun 23, 2026	22.01	22.27	21.64	21.90	21.85	-6.49%	22,565
Jun 22, 2026	22.94	23.62	22.94	23.42	23.36	-0.97%	10,707