TSX:FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	41.54	41.54	41.54	41.54	41.54	-1.38%	1,200
Jul 29, 2026	42.12	42.12	42.12	42.12	42.12	2.36%	1,200
Jul 16, 2026	41.15	41.15	41.15	41.15	41.15	2.87%	100
Jul 10, 2026	40.00	40.00	40.00	40.00	40.00	2.07%	1,000
Jun 30, 2026	39.49	39.49	39.19	39.19	39.19	-0.99%	741
Jun 25, 2026	39.94	39.94	39.94	39.94	39.58	0.20%	100
Jun 24, 2026	39.86	39.86	39.86	39.86	39.50	0.58%	600
Jun 22, 2026	39.63	39.63	39.63	39.63	39.27	-0.93%	200
Jun 17, 2026	40.00	40.00	40.00	40.00	39.64	-2.96%	1,000
Jun 12, 2026	41.20	41.24	41.20	41.22	40.85	1.68%	781
Jun 9, 2026	40.54	40.54	40.54	40.54	40.17	0.40%	500
Jun 2, 2026	40.38	40.38	40.38	40.38	40.02	-1.08%	200
May 27, 2026	40.82	40.82	40.82	40.82	40.45	-1.16%	100
May 25, 2026	41.30	41.30	41.30	41.30	40.93	0.49%	172
May 22, 2026	41.10	41.10	41.10	41.10	40.73	1.13%	114
May 21, 2026	40.64	40.64	40.64	40.64	40.27	0.25%	328
May 20, 2026	40.54	40.54	40.54	40.54	40.17	2.12%	526
May 11, 2026	39.70	39.70	39.70	39.70	39.34	-	101
May 7, 2026	39.70	39.70	39.70	39.70	39.34	-2.17%	100
Apr 28, 2026	40.58	40.58	40.58	40.58	40.21	1.86%	120
Apr 27, 2026	39.84	39.84	39.84	39.84	39.48	-0.33%	313
Apr 24, 2026	39.97	39.97	39.97	39.97	39.61	-0.50%	700
Apr 21, 2026	40.18	40.18	40.17	40.17	39.81	-1.33%	400
Apr 7, 2026	40.71	40.71	40.71	40.71	40.34	0.05%	100
Apr 6, 2026	40.69	40.69	40.69	40.69	40.32	-0.93%	500
Apr 1, 2026	41.07	41.07	41.07	41.07	40.70	0.51%	250
Mar 27, 2026	41.22	41.22	41.22	41.22	40.49	2.44%	1,530
Mar 19, 2026	40.24	40.24	40.24	40.24	39.53	-0.02%	309
Mar 18, 2026	40.25	40.25	40.25	40.25	39.54	-0.81%	100
Mar 16, 2026	40.60	40.68	40.58	40.58	39.86	0.12%	300
Mar 12, 2026	40.55	40.66	40.53	40.53	39.81	0.15%	300
Mar 11, 2026	40.47	40.47	40.47	40.47	39.75	-0.07%	475
Mar 9, 2026	40.50	40.50	40.39	40.50	39.78	-0.93%	300
Mar 5, 2026	40.88	40.88	40.88	40.88	40.16	-1.21%	300
Mar 3, 2026	41.27	41.38	41.27	41.38	40.65	-0.77%	200
Mar 2, 2026	41.56	41.70	41.56	41.70	40.96	0.36%	200
Feb 27, 2026	41.47	41.55	41.47	41.55	40.82	0.70%	200
Feb 26, 2026	41.28	41.28	41.26	41.26	40.53	-0.36%	440
Feb 24, 2026	41.21	41.41	41.21	41.41	40.68	0.10%	400
Feb 23, 2026	41.37	41.37	41.37	41.37	40.64	0.19%	100
Feb 20, 2026	41.14	41.30	41.14	41.29	40.56	0.07%	540
Feb 18, 2026	41.26	41.26	41.26	41.26	40.53	0.63%	100
Feb 17, 2026	41.00	41.00	41.00	41.00	40.28	-0.75%	100
Feb 12, 2026	41.31	41.31	41.31	41.31	40.58	2.00%	100
Feb 6, 2026	40.50	40.50	40.50	40.50	39.78	0.02%	430