TSX:FFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.12	10.15	10.05	10.13	10.13	-0.39%	90,619
Sep 3, 2026	10.00	10.22	10.00	10.17	10.17	1.70%	118,890
Sep 2, 2026	9.86	10.00	9.70	10.00	10.00	3.09%	131,286
Sep 1, 2026	9.79	9.85	9.60	9.70	9.70	-1.82%	269,361
Aug 31, 2026	9.91	10.02	9.83	9.88	9.88	-1.27%	106,696
Aug 28, 2026	10.15	10.21	10.09	10.12	10.01	-0.10%	163,335
Aug 27, 2026	10.20	10.22	10.08	10.13	10.02	-0.88%	190,361
Aug 26, 2026	10.20	10.24	10.14	10.22	10.11	0.89%	118,914
Aug 25, 2026	9.86	10.20	9.86	10.13	10.02	3.16%	227,574
Aug 24, 2026	9.60	9.87	9.60	9.82	9.71	-1.11%	300,048
Aug 21, 2026	9.51	10.00	9.50	9.93	9.82	3.98%	349,162
Aug 20, 2026	10.19	10.20	9.23	9.55	9.44	-5.73%	886,263
Aug 19, 2026	10.59	10.60	9.87	10.13	10.02	-2.03%	391,960
Aug 18, 2026	10.72	10.72	10.21	10.34	10.22	-3.59%	456,818
Aug 17, 2026	10.82	10.87	10.69	10.73	10.60	-1.24%	186,669
Aug 14, 2026	10.90	10.90	10.82	10.86	10.74	-0.18%	77,866
Aug 13, 2026	10.92	10.92	10.79	10.88	10.76	0.37%	67,487
Aug 12, 2026	10.68	10.85	10.67	10.84	10.72	1.40%	105,434
Aug 11, 2026	10.66	10.75	10.63	10.69	10.57	0.66%	101,216
Aug 10, 2026	10.60	10.68	10.45	10.62	10.50	-0.38%	193,427
Aug 7, 2026	10.86	10.89	10.61	10.66	10.54	-0.74%	139,922
Aug 6, 2026	10.92	10.92	10.70	10.74	10.62	-1.10%	73,813
Aug 5, 2026	10.86	10.93	10.80	10.86	10.74	-0.09%	94,219
Aug 4, 2026	10.74	10.90	10.73	10.87	10.75	2.07%	103,808
Jul 31, 2026	10.69	10.75	10.60	10.65	10.53	-0.53%	120,797
Jul 30, 2026	10.84	10.91	10.75	10.82	10.59	2.08%	94,926
Jul 29, 2026	11.10	11.10	10.60	10.60	10.37	-4.76%	639,247
Jul 28, 2026	11.09	11.15	11.07	11.13	10.89	-0.18%	150,064
Jul 27, 2026	11.09	11.23	11.06	11.15	10.91	0.90%	202,044
Jul 24, 2026	10.90	11.05	10.90	11.05	10.81	1.38%	169,370
Jul 23, 2026	10.89	10.91	10.87	10.90	10.67	-0.64%	295,672
Jul 22, 2026	10.89	10.98	10.88	10.97	10.73	0.37%	90,135
Jul 21, 2026	10.82	10.94	10.77	10.93	10.69	1.49%	126,470
Jul 20, 2026	10.99	11.01	10.75	10.77	10.54	-1.55%	359,837
Jul 17, 2026	10.99	11.00	10.90	10.94	10.70	-0.73%	172,115
Jul 16, 2026	11.05	11.05	10.97	11.02	10.78	-0.45%	189,807
Jul 15, 2026	10.89	11.07	10.89	11.07	10.83	1.75%	221,727
Jul 14, 2026	10.74	10.90	10.74	10.88	10.65	0.93%	158,200
Jul 13, 2026	10.90	10.90	10.73	10.78	10.55	-0.78%	186,073
Jul 10, 2026	10.93	10.97	10.77	10.87	10.63	-0.23%	205,116
Jul 9, 2026	10.85	10.95	10.80	10.89	10.66	1.40%	232,289
Jul 8, 2026	11.00	11.00	10.71	10.74	10.51	-3.24%	251,435
Jul 7, 2026	11.09	11.20	11.02	11.10	10.86	0.45%	142,779
Jul 6, 2026	10.82	11.09	10.82	11.05	10.81	2.60%	217,271
Jul 3, 2026	11.01	11.23	10.73	10.77	10.54	1.08%	276,073
Jul 2, 2026	10.63	10.69	10.59	10.66	10.42	0.60%	342,989
Jun 30, 2026	10.74	10.74	10.58	10.59	10.36	-0.65%	466,468
Jun 29, 2026	10.70	10.83	10.62	10.76	10.43	0.59%	296,729
Jun 26, 2026	10.66	10.79	10.55	10.70	10.37	1.55%	1,276,964
Jun 25, 2026	10.13	10.54	10.07	10.54	10.21	4.13%	704,000