TSX:FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	29.90	29.97	29.79	29.89	29.89	-0.63%	1,010
Dec 15, 2025	30.01	30.08	29.98	30.08	30.08	-0.69%	404
Dec 12, 2025	30.30	30.30	30.25	30.29	30.29	-0.85%	300
Dec 11, 2025	30.55	30.55	30.55	30.55	30.55	-0.39%	100
Dec 10, 2025	30.63	30.67	30.63	30.67	30.67	-0.20%	202
Dec 9, 2025	30.73	30.73	30.73	30.73	30.73	-0.36%	103
Dec 5, 2025	30.97	30.97	30.84	30.84	30.84	-	213
Dec 3, 2025	30.84	30.84	30.84	30.84	30.84	-0.10%	107
Dec 2, 2025	30.83	30.94	30.83	30.87	30.87	0.88%	301
Dec 1, 2025	30.60	30.60	30.60	30.60	30.60	-0.10%	107
Nov 28, 2025	30.67	30.67	30.63	30.63	30.63	0.43%	200
Nov 26, 2025	30.50	30.50	30.50	30.50	30.50	-0.46%	204
Nov 25, 2025	30.64	30.64	30.64	30.64	30.64	1.49%	100
Nov 24, 2025	29.74	30.19	29.74	30.19	30.19	1.89%	825
Nov 21, 2025	29.42	29.63	29.42	29.63	29.63	1.09%	226
Nov 20, 2025	30.54	30.54	29.31	29.31	29.31	-2.43%	1,101
Nov 19, 2025	29.85	30.04	29.85	30.04	30.04	-0.40%	3,702
Nov 18, 2025	30.01	30.16	29.99	30.16	30.16	-0.66%	511
Nov 17, 2025	30.36	30.36	30.36	30.36	30.36	-1.52%	114
Nov 14, 2025	30.89	30.89	30.83	30.83	30.83	-0.32%	200
Nov 13, 2025	31.05	31.05	30.83	30.93	30.93	-1.47%	400
Nov 12, 2025	31.53	31.53	31.39	31.39	31.39	-0.38%	200
Nov 11, 2025	31.45	31.51	31.41	31.51	31.51	0.06%	401
Nov 10, 2025	31.49	31.49	31.49	31.49	31.49	1.32%	200
Nov 7, 2025	30.71	31.08	30.61	31.08	31.08	-0.26%	400
Nov 6, 2025	31.10	31.16	31.01	31.16	31.16	-1.61%	413
Nov 5, 2025	31.69	31.82	31.62	31.67	31.67	-0.22%	4,914
Nov 4, 2025	32.01	32.01	31.74	31.74	31.74	-1.86%	300
Nov 3, 2025	32.82	32.82	32.34	32.34	32.34	1.22%	485
Oct 30, 2025	32.07	32.07	31.95	31.95	31.95	-0.62%	300
Oct 29, 2025	32.22	32.27	32.14	32.15	32.15	-1.17%	504
Oct 28, 2025	32.60	32.60	32.51	32.53	32.53	0.06%	300
Oct 27, 2025	32.44	32.51	32.36	32.51	32.51	1.31%	300
Oct 24, 2025	32.15	32.15	32.09	32.09	32.09	0.94%	200
Oct 23, 2025	31.70	31.81	31.70	31.79	31.79	0.86%	512
Oct 22, 2025	31.77	31.77	31.51	31.52	31.52	-2.57%	501
Oct 21, 2025	32.21	32.35	32.17	32.35	32.35	1.03%	415
Oct 20, 2025	32.02	32.02	32.02	32.02	32.02	1.49%	103
Oct 17, 2025	31.55	31.55	31.45	31.55	31.55	0.22%	319
Oct 16, 2025	32.09	32.09	31.48	31.48	31.48	-1.10%	400
Oct 15, 2025	31.83	31.83	31.83	31.83	31.83	-0.25%	100
Oct 14, 2025	31.91	31.91	31.91	31.91	31.91	0.82%	188
Oct 10, 2025	31.65	31.65	31.65	31.65	31.65	0.76%	170
Oct 7, 2025	31.41	31.41	31.41	31.41	31.41	-0.48%	106
Oct 6, 2025	31.56	31.56	31.56	31.56	31.56	0.41%	109
Oct 3, 2025	31.52	31.52	31.43	31.43	31.43	-0.38%	202
Oct 2, 2025	31.55	31.55	31.55	31.55	31.55	0.25%	100
Oct 1, 2025	31.47	31.47	31.47	31.47	31.47	-0.10%	149
Sep 30, 2025	31.58	31.58	31.50	31.50	31.50	-1.69%	203
Sep 29, 2025	32.04	32.04	32.04	32.04	32.04	0.60%	100