TSX:FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.43	26.43	26.43	26.43	26.43	-1.42%	400
Mar 19, 2026	27.08	27.08	26.81	26.81	26.81	-1.40%	708
Mar 18, 2026	27.22	27.22	27.19	27.19	27.19	-0.18%	205
Mar 17, 2026	27.24	27.24	27.24	27.24	27.24	0.74%	111
Mar 16, 2026	26.71	27.04	26.71	27.04	27.04	1.01%	403
Mar 13, 2026	26.99	27.07	26.67	26.77	26.77	-0.30%	963
Mar 12, 2026	26.88	26.91	26.85	26.85	26.85	-0.70%	516
Mar 11, 2026	27.04	27.04	27.04	27.04	27.04	0.04%	104
Mar 9, 2026	26.84	27.03	26.84	27.03	27.03	-0.59%	302
Mar 6, 2026	27.29	27.29	27.19	27.19	27.19	-1.31%	201
Mar 5, 2026	27.58	27.58	27.50	27.55	27.55	0.44%	300
Mar 4, 2026	27.43	27.43	27.43	27.43	27.43	3.55%	103
Mar 3, 2026	26.38	26.49	26.38	26.49	26.49	-1.89%	200
Mar 2, 2026	27.00	27.00	27.00	27.00	27.00	0.97%	147
Feb 27, 2026	26.66	26.74	26.66	26.74	26.74	0.07%	600
Feb 26, 2026	26.72	26.72	26.72	26.72	26.72	1.25%	901
Feb 25, 2026	26.39	26.39	26.39	26.39	26.39	1.15%	100
Feb 24, 2026	25.82	26.09	25.73	26.09	26.09	1.68%	445
Feb 23, 2026	25.69	25.69	25.60	25.66	25.66	-3.64%	523
Feb 20, 2026	26.61	26.72	26.61	26.63	26.63	0.83%	504
Feb 19, 2026	26.30	26.45	26.30	26.41	26.41	-0.49%	603
Feb 18, 2026	26.54	26.54	26.54	26.54	26.54	1.49%	102
Feb 17, 2026	26.09	26.15	25.93	26.15	26.15	-0.42%	308
Feb 13, 2026	26.02	26.34	26.02	26.26	26.26	1.19%	750
Feb 12, 2026	25.88	26.03	25.88	25.95	25.95	-3.06%	901
Feb 11, 2026	26.73	26.77	26.73	26.77	26.77	-2.23%	301
Feb 10, 2026	27.55	27.55	27.38	27.38	27.38	0.11%	500
Feb 9, 2026	27.06	27.35	27.06	27.35	27.35	1.33%	807
Feb 6, 2026	27.00	27.00	26.99	26.99	26.99	-0.41%	401
Feb 5, 2026	27.26	27.26	27.10	27.10	27.10	-1.85%	557
Feb 4, 2026	27.83	27.83	27.61	27.61	27.61	-1.25%	302
Feb 3, 2026	28.01	28.01	27.96	27.96	27.96	-4.08%	601
Feb 2, 2026	29.12	29.34	29.12	29.15	29.15	1.04%	1,109
Jan 30, 2026	28.81	28.85	28.77	28.85	28.85	-1.80%	300
Jan 28, 2026	29.77	29.77	29.38	29.38	29.38	-1.04%	2,001
Jan 27, 2026	29.69	29.69	29.69	29.69	29.69	-0.10%	100
Jan 26, 2026	29.68	29.72	29.68	29.72	29.72	1.78%	218
Jan 23, 2026	29.16	29.20	29.16	29.20	29.20	1.18%	200
Jan 21, 2026	28.70	28.86	28.70	28.86	28.86	0.31%	331
Jan 20, 2026	29.05	29.05	28.77	28.77	28.77	-0.17%	411
Jan 19, 2026	28.82	28.82	28.82	28.82	28.82	-3.06%	204
Jan 16, 2026	29.73	29.73	29.73	29.73	29.73	-0.67%	104
Jan 15, 2026	30.02	30.02	29.93	29.93	29.93	0.81%	402
Jan 14, 2026	29.69	29.69	29.69	29.69	29.69	-1.75%	101
Jan 13, 2026	30.22	30.22	30.22	30.22	30.22	-0.56%	103
Jan 9, 2026	30.29	30.39	30.29	30.39	30.39	0.13%	608
Jan 8, 2026	30.33	30.35	30.33	30.35	30.35	-0.43%	209
Jan 7, 2026	30.48	30.48	30.48	30.48	30.48	1.06%	101
Jan 5, 2026	30.13	30.24	30.13	30.16	30.16	1.69%	1,005
Jan 2, 2026	29.73	29.73	29.66	29.66	29.66	-1.69%	200