TSX:FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	30.07	30.17	30.07	30.17	30.17	-0.17%	200
Dec 30, 2025	30.14	30.22	30.14	30.22	30.22	0.07%	453
Dec 29, 2025	30.20	30.20	30.20	30.20	30.20	-0.10%	813
Dec 24, 2025	30.23	30.23	30.23	30.23	30.23	-0.40%	506
Dec 22, 2025	30.27	30.35	30.27	30.35	30.35	0.96%	310
Dec 18, 2025	30.07	30.07	30.02	30.06	30.06	0.47%	327
Dec 17, 2025	30.02	30.02	29.92	29.92	29.92	0.10%	300
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