TSX:FCXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	22.29	23.68	22.29	23.65	23.59	1.28%	2,700
Jun 18, 2026	23.75	23.90	23.22	23.35	23.29	-0.47%	1,431
Jun 17, 2026	24.23	24.47	23.44	23.46	23.40	-1.51%	10,928
Jun 16, 2026	24.14	24.14	23.82	23.82	23.76	0.29%	10,811
Jun 15, 2026	24.19	24.19	23.57	23.75	23.69	2.99%	7,616
Jun 12, 2026	23.09	23.36	22.89	23.06	23.00	2.44%	17,722
Jun 11, 2026	21.39	22.58	21.39	22.51	22.46	6.28%	16,516
Jun 10, 2026	21.82	21.83	21.11	21.18	21.13	-2.13%	3,705
Jun 9, 2026	22.20	22.28	21.12	21.64	21.59	-0.09%	5,804
Jun 8, 2026	22.08	22.08	21.66	21.66	21.61	0.74%	4,001
Jun 5, 2026	23.01	23.01	21.28	21.50	21.45	-9.47%	12,583
Jun 4, 2026	23.66	24.38	23.57	23.75	23.69	-1.29%	10,808
Jun 3, 2026	24.40	24.40	23.68	24.06	24.00	-1.39%	8,786
Jun 2, 2026	23.00	24.44	23.00	24.40	24.34	7.30%	8,594
Jun 1, 2026	22.18	22.85	21.94	22.74	22.68	1.97%	3,649
May 29, 2026	22.04	22.50	22.04	22.30	22.25	-0.45%	11,410
May 28, 2026	21.56	22.40	21.40	22.40	22.35	3.46%	12,359
May 27, 2026	21.60	21.65	21.60	21.65	21.60	-1.10%	315
May 26, 2026	21.99	22.00	21.76	21.89	21.84	-0.09%	4,885
May 25, 2026	21.94	22.00	21.81	21.91	21.86	4.13%	4,277
May 22, 2026	21.21	21.24	21.00	21.04	20.99	-0.61%	5,337
May 21, 2026	20.58	21.17	20.53	21.17	21.12	2.32%	6,202
May 20, 2026	20.07	20.69	20.07	20.69	20.64	3.61%	1,080
May 19, 2026	20.04	20.19	19.82	19.97	19.92	-7.12%	11,167
May 15, 2026	21.20	21.63	21.00	21.50	21.45	-4.40%	3,167
May 14, 2026	22.89	22.89	22.14	22.49	22.44	-1.88%	2,325
May 13, 2026	22.75	23.33	22.51	22.92	22.86	1.60%	39,253
May 12, 2026	21.83	22.56	21.61	22.56	22.51	3.06%	12,201