TSX:FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	32.18	32.18	32.18	32.18	32.18	-2.72%	1,206
Sep 4, 2026	33.08	33.08	33.08	33.08	33.08	0.43%	1,519
Aug 31, 2026	32.94	32.94	32.94	32.94	32.94	-1.52%	1,230
Aug 28, 2026	33.45	33.45	33.45	33.45	33.45	1.18%	127
Aug 27, 2026	33.06	33.06	33.06	33.06	33.06	2.01%	100
Aug 26, 2026	32.41	32.41	32.41	32.41	32.41	0.93%	1,546
Aug 19, 2026	32.11	32.11	32.11	32.11	32.11	-2.87%	1,220
Aug 13, 2026	33.06	33.06	33.06	33.06	33.06	0.43%	1,201
Aug 12, 2026	32.92	32.92	32.92	32.92	32.92	-0.51%	1,200
Aug 10, 2026	33.09	33.09	33.09	33.09	33.09	0.39%	1,200
Aug 4, 2026	31.96	32.96	31.96	32.96	32.96	5.24%	1,655
Jul 31, 2026	31.33	31.33	31.32	31.32	31.32	3.40%	2,400
Jul 27, 2026	30.20	30.29	30.20	30.29	30.29	-1.97%	801
Jul 21, 2026	30.91	30.97	30.85	30.90	30.90	-0.87%	10,800
Jul 20, 2026	31.00	31.17	31.00	31.17	31.17	1.80%	1,302
Jul 17, 2026	30.54	30.62	30.54	30.62	30.62	-2.89%	1,300
Jul 15, 2026	31.54	31.54	31.53	31.53	31.53	0.35%	2,400
Jul 14, 2026	31.48	31.50	31.42	31.42	31.42	-0.51%	4,410
Jul 13, 2026	31.63	31.63	31.58	31.58	31.58	-0.16%	2,234
Jul 10, 2026	31.70	31.70	31.63	31.63	31.63	0.96%	2,000
Jul 7, 2026	31.33	31.33	31.33	31.33	31.33	5.06%	1,200
Jun 26, 2026	29.56	29.86	29.56	29.82	29.82	-1.97%	3,700
Jun 17, 2026	30.42	30.42	30.42	30.42	30.42	1.16%	1,205
Jun 12, 2026	30.07	30.07	30.07	30.07	30.07	1.04%	1,280
Jun 11, 2026	29.68	29.76	29.65	29.76	29.76	-0.60%	3,300
Jun 10, 2026	30.06	30.06	29.94	29.94	29.94	0.13%	2,203
Jun 9, 2026	29.90	29.90	29.90	29.90	29.90	-2.61%	1,070
Jun 5, 2026	30.70	30.70	30.70	30.70	30.70	-3.28%	127
Jun 4, 2026	31.74	31.74	31.74	31.74	31.74	-2.58%	105
Jun 1, 2026	32.18	32.58	32.18	32.58	32.58	2.74%	1,384
May 29, 2026	31.38	31.71	31.38	31.71	31.71	3.09%	1,802
May 22, 2026	30.76	30.76	30.76	30.76	30.76	2.84%	1,220
May 20, 2026	29.91	29.91	29.91	29.91	29.91	0.61%	1,200
May 8, 2026	29.67	29.73	29.67	29.73	29.73	0.41%	316
May 6, 2026	29.61	29.61	29.61	29.61	29.61	0.71%	500
May 1, 2026	29.40	29.40	29.40	29.40	29.40	0.14%	100
Apr 22, 2026	29.36	29.36	29.36	29.36	29.36	2.48%	401
Apr 15, 2026	28.66	28.66	28.65	28.65	28.65	5.29%	1,002
Apr 10, 2026	27.21	27.21	27.21	27.21	27.21	-3.13%	525
Apr 8, 2026	28.09	28.09	28.09	28.09	28.09	3.39%	375
Apr 7, 2026	27.14	27.17	27.14	27.17	27.17	1.68%	2,202
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	0.61%	300
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