TSX:FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	35.00	35.00	34.87	34.87	34.69	-0.31%	300
Jun 12, 2025	34.98	34.98	34.98	34.98	34.98	0.32%	-
Jun 11, 2025	34.87	34.87	34.87	34.87	34.87	0.55%	-
Jun 10, 2025	34.68	34.68	34.68	34.68	34.68	0.23%	-
Jun 9, 2025	34.60	34.60	34.60	34.60	34.60	-	-
Jun 6, 2025	34.55	34.61	34.55	34.60	34.60	0.90%	2,700
Jun 5, 2025	34.18	34.29	34.18	34.29	34.29	-0.32%	200
Jun 4, 2025	34.54	34.54	34.40	34.40	34.40	0.09%	1,145
Jun 3, 2025	34.37	34.37	34.37	34.37	34.37	-0.03%	-
Jun 2, 2025	34.19	34.38	34.19	34.38	34.38	0.38%	800
May 30, 2025	34.25	34.25	34.25	34.25	34.25	0.56%	-
May 29, 2025	34.06	34.06	34.06	34.06	34.06	-1.02%	-
May 28, 2025	34.41	34.41	34.41	34.41	34.41	-	-
May 27, 2025	34.41	34.41	34.41	34.41	34.41	1.09%	107
May 26, 2025	34.04	34.04	34.04	34.04	34.04	-0.03%	-
May 23, 2025	34.02	34.05	34.02	34.05	34.05	0.03%	200
May 22, 2025	33.78	34.04	33.78	34.04	34.04	-0.67%	2,000
May 21, 2025	34.23	34.28	34.23	34.27	34.27	-1.13%	400
May 20, 2025	34.66	34.66	34.66	34.66	34.66	0.67%	427
May 16, 2025	34.43	34.43	34.43	34.43	34.43	0.55%	100
May 15, 2025	34.24	34.24	34.24	34.24	34.24	0.29%	100
May 14, 2025	34.14	34.14	34.14	34.14	34.14	-0.15%	-
May 13, 2025	34.08	34.25	34.08	34.19	34.19	1.12%	420
May 12, 2025	33.81	33.81	33.81	33.81	33.81	-0.41%	-
May 9, 2025	33.95	33.95	33.95	33.95	33.95	0.30%	-
May 8, 2025	33.85	33.85	33.85	33.85	33.85	0.12%	-
May 7, 2025	33.81	33.81	33.81	33.81	33.81	-0.24%	-
May 6, 2025	33.99	34.05	33.81	33.89	33.89	-0.62%	500
May 5, 2025	34.31	34.31	34.10	34.10	34.10	0.53%	500
May 2, 2025	33.92	33.92	33.92	33.92	33.92	-0.03%	100
May 1, 2025	33.93	33.93	33.93	33.93	33.93	0.33%	60
Apr 30, 2025	33.73	33.82	33.73	33.82	33.82	0.36%	1,400
Apr 29, 2025	33.70	33.70	33.70	33.70	33.70	0.78%	-
Apr 28, 2025	33.44	33.44	33.44	33.44	33.44	-0.30%	-
Apr 25, 2025	33.54	33.54	33.54	33.54	33.54	0.69%	-
Apr 24, 2025	33.31	33.31	33.31	33.31	33.31	0.27%	1,700
Apr 23, 2025	33.49	33.49	33.22	33.22	33.22	2.28%	200
Apr 22, 2025	32.48	32.48	32.48	32.48	32.48	-1.67%	-
Apr 21, 2025	33.03	33.03	33.03	33.03	33.03	-0.45%	-
Apr 17, 2025	33.20	33.20	33.18	33.18	33.18	0.39%	2,000
Apr 16, 2025	33.05	33.05	33.05	33.05	33.05	0.06%	-
Apr 15, 2025	33.03	33.03	33.03	33.03	33.03	0.43%	100
Apr 14, 2025	32.94	32.97	32.89	32.89	32.89	2.62%	3,000
Apr 11, 2025	32.05	32.05	32.05	32.05	32.05	-	-
Apr 10, 2025	32.14	32.26	32.05	32.05	32.05	0.60%	2,900
Apr 9, 2025	31.09	31.86	31.09	31.86	31.86	-1.06%	3,000
Apr 8, 2025	32.20	32.20	32.20	32.20	32.20	0.16%	-
Apr 7, 2025	32.15	32.15	32.15	32.15	32.15	-1.53%	204
Apr 4, 2025	32.85	32.95	32.65	32.65	32.65	-6.15%	1,700
Apr 3, 2025	34.79	34.79	34.79	34.79	34.79	-2.22%	200