TSX:FFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	10.92	10.92	10.79	10.88	10.88	0.37%	67,487
Aug 12, 2026	10.68	10.85	10.67	10.84	10.84	1.40%	105,434
Aug 11, 2026	10.66	10.75	10.63	10.69	10.69	0.66%	101,216
Aug 10, 2026	10.60	10.68	10.45	10.62	10.62	-0.38%	193,427
Aug 7, 2026	10.86	10.89	10.61	10.66	10.66	-0.74%	139,922
Aug 6, 2026	10.92	10.92	10.70	10.74	10.74	-1.10%	73,813
Aug 5, 2026	10.86	10.93	10.80	10.86	10.86	-0.09%	94,219
Aug 4, 2026	10.74	10.90	10.73	10.87	10.87	2.07%	103,808
Jul 31, 2026	10.69	10.75	10.60	10.65	10.65	-0.53%	120,797
Jul 30, 2026	10.84	10.91	10.75	10.82	10.71	2.08%	94,926
Jul 29, 2026	11.10	11.10	10.60	10.60	10.49	-4.76%	639,247
Jul 28, 2026	11.09	11.15	11.07	11.13	11.01	-0.18%	150,064
Jul 27, 2026	11.09	11.23	11.06	11.15	11.03	0.90%	202,044
Jul 24, 2026	10.90	11.05	10.90	11.05	10.93	1.38%	169,370
Jul 23, 2026	10.89	10.91	10.87	10.90	10.79	-0.64%	295,672
Jul 22, 2026	10.89	10.98	10.88	10.97	10.86	0.37%	90,135
Jul 21, 2026	10.82	10.94	10.77	10.93	10.82	1.49%	126,470
Jul 20, 2026	10.99	11.01	10.75	10.77	10.66	-1.55%	359,837
Jul 17, 2026	10.99	11.00	10.90	10.94	10.83	-0.73%	172,115
Jul 16, 2026	11.05	11.05	10.97	11.02	10.90	-0.45%	189,807
Jul 15, 2026	10.89	11.07	10.89	11.07	10.95	1.75%	221,727
Jul 14, 2026	10.74	10.90	10.74	10.88	10.77	0.93%	158,200
Jul 13, 2026	10.90	10.90	10.73	10.78	10.67	-0.78%	186,073
Jul 10, 2026	10.93	10.97	10.77	10.87	10.75	-0.23%	205,116
Jul 9, 2026	10.85	10.95	10.80	10.89	10.78	1.40%	232,289
Jul 8, 2026	11.00	11.00	10.71	10.74	10.63	-3.24%	251,435
Jul 7, 2026	11.09	11.20	11.02	11.10	10.98	0.45%	142,779
Jul 6, 2026	10.82	11.09	10.82	11.05	10.93	2.60%	217,271
Jul 3, 2026	11.01	11.23	10.73	10.77	10.66	1.08%	276,073
Jul 2, 2026	10.63	10.69	10.59	10.66	10.54	0.60%	342,989
Jun 30, 2026	10.74	10.74	10.58	10.59	10.48	-0.65%	466,468
Jun 29, 2026	10.70	10.83	10.62	10.76	10.55	0.59%	296,729
Jun 26, 2026	10.66	10.79	10.55	10.70	10.49	1.55%	1,276,964
Jun 25, 2026	10.13	10.54	10.07	10.54	10.33	4.13%	704,000
Jun 24, 2026	10.12	10.14	10.05	10.12	9.92	0.18%	357,509
Jun 23, 2026	10.00	10.12	9.94	10.10	9.90	0.45%	182,986
Jun 22, 2026	9.96	10.07	9.96	10.06	9.85	0.77%	176,631
Jun 19, 2026	9.96	10.00	9.95	9.98	9.78	0.69%	141,920
Jun 18, 2026	9.72	9.94	9.72	9.91	9.71	2.06%	193,359
Jun 17, 2026	9.54	9.82	9.54	9.71	9.52	1.91%	364,556
Jun 16, 2026	9.36	9.59	9.34	9.53	9.34	2.04%	302,471
Jun 15, 2026	9.32	9.40	9.29	9.34	9.15	1.28%	300,532
Jun 12, 2026	9.04	9.25	9.04	9.22	9.03	2.01%	449,369
Jun 11, 2026	8.97	9.05	8.95	9.04	8.86	1.07%	312,961
Jun 10, 2026	8.93	8.98	8.90	8.94	8.76	-0.05%	166,602
Jun 9, 2026	8.95	9.00	8.86	8.95	8.77	0.41%	209,082
Jun 8, 2026	8.87	8.96	8.87	8.91	8.73	0.82%	123,388
Jun 5, 2026	8.96	8.96	8.80	8.84	8.66	-1.32%	199,500
Jun 4, 2026	8.83	8.99	8.81	8.96	8.78	1.86%	730,779
Jun 3, 2026	8.81	8.83	8.77	8.79	8.62	-0.31%	93,068