TSX:FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.77	29.83	29.57	29.57	29.62	-4.18%	601
Jul 31, 2025	30.99	31.01	30.86	30.86	30.86	2.22%	412
Jul 30, 2025	30.19	30.19	30.19	30.19	30.19	-0.59%	-
Jul 29, 2025	30.37	30.37	30.37	30.37	30.37	0.26%	-
Jul 28, 2025	30.29	30.29	30.29	30.29	30.29	-	-
Jul 25, 2025	30.29	30.29	30.29	30.29	30.29	1.30%	101
Jul 24, 2025	29.90	29.90	29.90	29.90	29.90	0.54%	100
Jul 23, 2025	29.74	29.74	29.74	29.74	29.74	-0.93%	-
Jul 22, 2025	30.02	30.02	30.02	30.02	30.02	0.47%	-
Jul 21, 2025	29.88	29.88	29.88	29.88	29.88	0.03%	-
Jul 18, 2025	29.77	29.87	29.77	29.87	29.87	0.03%	200
Jul 17, 2025	29.63	29.86	29.63	29.86	29.86	1.01%	200
Jul 16, 2025	29.52	29.56	29.52	29.56	29.56	-0.20%	342
Jul 15, 2025	29.62	29.62	29.62	29.62	29.62	-0.17%	100
Jul 14, 2025	29.67	29.67	29.67	29.67	29.67	0.64%	100
Jul 11, 2025	29.48	29.48	29.48	29.48	29.48	-0.24%	-
Jul 10, 2025	29.55	29.55	29.55	29.55	29.55	-0.37%	100
Jul 9, 2025	29.66	29.66	29.66	29.66	29.66	-0.50%	-
Jul 8, 2025	29.81	29.81	29.81	29.81	29.81	0.24%	15
Jul 7, 2025	29.74	29.74	29.74	29.74	29.74	0.37%	100
Jul 4, 2025	29.63	29.63	29.63	29.63	29.63	0.14%	-
Jul 3, 2025	29.33	29.65	29.33	29.59	29.59	1.13%	700
Jul 2, 2025	29.36	29.36	29.26	29.26	29.26	-1.42%	300
Jun 30, 2025	29.82	29.82	29.66	29.68	29.68	0.37%	1,009
Jun 27, 2025	29.53	29.57	29.53	29.57	29.57	1.58%	500
Jun 26, 2025	29.11	29.11	29.11	29.11	29.11	-0.44%	100
Jun 25, 2025	29.24	29.24	29.24	29.24	29.24	0.72%	115
Jun 24, 2025	29.03	29.03	29.03	29.03	29.03	2.76%	100
Jun 23, 2025	28.25	28.25	28.25	28.25	28.25	-	12
Jun 20, 2025	28.35	28.35	28.25	28.25	28.25	-0.67%	500
Jun 19, 2025	28.44	28.44	28.44	28.44	28.44	-0.42%	-
Jun 18, 2025	28.52	28.56	28.52	28.56	28.56	0.46%	200
Jun 17, 2025	28.43	28.43	28.43	28.43	28.43	1.57%	100
Jun 16, 2025	27.99	27.99	27.99	27.99	27.99	-0.74%	-
Jun 13, 2025	28.20	28.20	28.20	28.20	28.20	-1.23%	100
Jun 12, 2025	28.58	28.65	28.55	28.55	28.55	-0.87%	301
Jun 11, 2025	28.80	28.80	28.80	28.80	28.80	-	100
Jun 10, 2025	28.80	28.84	28.80	28.80	28.80	-0.48%	300
Jun 9, 2025	28.97	28.97	28.94	28.94	28.94	0.31%	400
Jun 6, 2025	28.84	28.85	28.84	28.85	28.85	1.26%	200
Jun 5, 2025	28.49	28.49	28.49	28.49	28.49	0.42%	-
Jun 4, 2025	28.37	28.37	28.37	28.37	28.37	0.78%	100
Jun 3, 2025	28.15	28.15	28.15	28.15	28.15	1.22%	-
Jun 2, 2025	27.81	27.81	27.81	27.81	27.81	0.51%	100
May 30, 2025	27.67	27.67	27.67	27.67	27.67	-1.04%	100
May 29, 2025	27.86	27.96	27.86	27.96	27.96	-0.82%	345
May 28, 2025	28.22	28.22	28.19	28.19	28.19	0.64%	235
May 27, 2025	28.01	28.01	28.01	28.01	28.01	1.67%	100
May 26, 2025	27.55	27.55	27.55	27.55	27.55	-0.29%	1
May 23, 2025	27.70	27.70	27.63	27.63	27.63	-1.53%	316