TSX:FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	29.46	29.46	29.46	29.46	-	0.61%	-
May 12, 2026	29.28	29.28	29.28	29.28	29.28	-1.51%	4
May 11, 2026	29.73	29.73	29.73	29.73	29.73	-	33
May 8, 2026	29.67	29.73	29.67	29.73	29.73	0.54%	316
May 7, 2026	29.57	29.57	29.57	29.57	29.57	-0.14%	95
May 6, 2026	29.61	29.61	29.61	29.61	29.61	0.07%	500
May 5, 2026	29.59	29.59	29.59	29.59	29.59	0.65%	-
May 4, 2026	29.40	29.40	29.40	29.40	29.40	-	52
May 1, 2026	29.40	29.40	29.40	29.40	29.40	0.89%	100
Apr 30, 2026	29.14	29.14	29.14	29.14	29.14	0.80%	-
Apr 29, 2026	28.91	28.91	28.91	28.91	28.91	-0.62%	-
Apr 28, 2026	29.09	29.09	29.09	29.09	29.09	-0.38%	-
Apr 27, 2026	29.20	29.20	29.20	29.20	29.20	1.07%	1
Apr 24, 2026	28.89	28.89	28.89	28.89	28.89	-2.00%	9
Apr 23, 2026	29.48	29.48	29.48	29.48	29.48	0.41%	4
Apr 22, 2026	29.36	29.36	29.36	29.36	29.36	0.44%	401
Apr 21, 2026	29.23	29.23	29.23	29.23	29.23	0.03%	-
Apr 20, 2026	29.22	29.22	29.22	29.22	29.22	0.55%	1
Apr 17, 2026	29.06	29.06	29.06	29.06	29.06	0.66%	12
Apr 16, 2026	28.87	28.87	28.87	28.87	28.87	0.77%	10
Apr 15, 2026	28.66	28.66	28.65	28.65	28.65	2.95%	1,002
Apr 14, 2026	27.83	27.83	27.83	27.83	27.83	2.02%	-
Apr 13, 2026	27.28	27.28	27.28	27.28	27.28	0.26%	58
Apr 10, 2026	27.21	27.21	27.21	27.21	27.21	-1.91%	525
Apr 9, 2026	27.74	27.74	27.74	27.74	27.74	-1.25%	-
Apr 8, 2026	28.09	28.09	28.09	28.09	28.09	3.39%	400
Apr 7, 2026	27.14	27.17	27.14	27.17	27.17	0.63%	2,202
Apr 6, 2026	27.00	27.00	27.00	27.00	27.00	1.05%	50
Apr 2, 2026	26.72	26.72	26.72	26.72	26.72	0.49%	500
Apr 1, 2026	26.59	26.59	26.59	26.59	26.59	3.99%	300
Mar 31, 2026	25.57	25.57	25.57	25.57	25.57	-	-
Mar 30, 2026	25.57	25.57	25.57	25.57	25.57	-2.78%	28
Mar 27, 2026	26.30	26.30	26.30	26.30	26.30	-1.76%	20
Mar 26, 2026	26.77	26.77	26.77	26.77	26.77	1.21%	5
Mar 25, 2026	26.45	26.45	26.45	26.45	26.45	-2.25%	5
Mar 24, 2026	27.06	27.06	27.06	27.06	27.06	2.38%	-
Mar 23, 2026	26.43	26.43	26.43	26.43	26.43	-	-
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%	1,000
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	-0.70%	104
Mar 10, 2026	27.23	27.23	27.23	27.23	27.23	0.74%	302
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