TSX:FGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.80	10.84	10.80	10.82	10.82	0.65%	9,725
Sep 21, 2026	10.89	10.89	10.74	10.75	10.75	0.75%	17,307
Sep 18, 2026	10.75	10.75	10.67	10.67	10.67	-0.84%	7,002
Sep 17, 2026	10.76	10.76	10.73	10.76	10.76	-0.28%	4,614
Sep 16, 2026	10.74	10.79	10.73	10.79	10.79	0.28%	9,901
Sep 15, 2026	10.82	10.83	10.76	10.76	10.76	-0.55%	11,563
Sep 14, 2026	10.83	10.85	10.82	10.82	10.82	0.93%	6,300
Sep 11, 2026	10.72	10.72	10.72	10.72	10.72	0.94%	800
Sep 10, 2026	10.67	10.67	10.62	10.62	10.62	-0.47%	3,356
Sep 9, 2026	10.69	10.70	10.67	10.67	10.67	-0.74%	4,457
Sep 8, 2026	10.80	10.80	10.71	10.75	10.75	-1.38%	8,231
Sep 4, 2026	10.89	10.90	10.87	10.90	10.90	-	8,590
Sep 3, 2026	10.99	11.03	10.79	10.90	10.90	-0.46%	8,165
Sep 2, 2026	10.99	11.00	10.94	10.95	10.95	-0.54%	9,300
Sep 1, 2026	11.02	11.03	10.92	11.01	11.01	0.36%	5,100
Aug 31, 2026	10.98	11.02	10.97	10.97	10.97	-0.72%	15,814
Aug 28, 2026	11.11	11.11	10.98	11.05	11.05	1.10%	7,972
Aug 27, 2026	10.96	11.02	10.93	10.93	10.93	-1.18%	16,285
Aug 26, 2026	11.04	11.09	11.04	11.06	11.06	0.36%	8,130
Aug 25, 2026	11.16	11.16	11.02	11.02	11.02	-0.81%	10,856
Aug 24, 2026	11.10	11.13	11.03	11.11	11.11	0.82%	6,203
Aug 21, 2026	10.95	11.04	10.95	11.02	11.02	-0.09%	5,402
Aug 20, 2026	10.98	11.03	10.98	11.03	11.03	-0.27%	5,500
Aug 19, 2026	11.01	11.09	11.01	11.06	11.06	0.36%	34,819
Aug 18, 2026	11.00	11.03	10.97	11.02	11.02	1.10%	33,412
Aug 17, 2026	11.15	11.15	10.90	10.90	10.90	-1.80%	9,680
Aug 14, 2026	11.14	11.14	11.09	11.10	11.10	-0.72%	4,600
Aug 13, 2026	11.09	11.18	11.05	11.18	11.18	1.08%	9,601
Aug 12, 2026	11.01	11.06	11.00	11.06	11.06	-0.72%	8,800
Aug 11, 2026	11.14	11.16	11.14	11.14	11.14	-0.54%	2,125
Aug 10, 2026	11.20	11.20	11.11	11.20	11.20	0.18%	23,417
Aug 7, 2026	11.18	11.24	11.17	11.18	11.18	1.08%	11,000
Aug 5, 2026	11.26	11.26	11.02	11.06	11.06	-0.63%	4,400
Aug 4, 2026	10.98	11.13	10.98	11.13	11.13	1.37%	7,803
Jul 31, 2026	11.06	11.06	10.89	10.98	10.98	0.46%	13,301
Jul 30, 2026	10.88	10.93	10.82	10.93	10.93	-1.71%	10,310
Jul 29, 2026	11.14	11.21	11.12	11.12	11.12	1.37%	8,200
Jul 28, 2026	11.01	11.01	10.95	10.97	10.97	2.62%	4,671
Jul 27, 2026	10.67	10.74	10.61	10.69	10.69	2.20%	13,891
Jul 24, 2026	10.41	10.46	10.41	10.46	10.46	2.15%	47,300
Jul 23, 2026	10.23	10.24	10.22	10.24	10.24	-0.97%	584,301
Jul 22, 2026	10.44	10.44	10.29	10.34	10.34	-0.10%	6,083
Jul 21, 2026	10.40	10.40	10.35	10.35	10.35	-1.43%	1,198
Jul 20, 2026	10.63	10.63	10.43	10.50	10.50	0.29%	2,435
Jul 17, 2026	10.45	10.47	10.45	10.47	10.47	-0.76%	3,912
Jul 16, 2026	10.38	10.55	10.38	10.55	10.55	2.53%	6,341
Jul 15, 2026	10.31	10.34	10.29	10.29	10.29	0.10%	11,496
Jul 14, 2026	10.31	10.33	10.28	10.28	10.28	-2.10%	20,377
Jul 13, 2026	10.49	10.51	10.49	10.50	10.50	1.16%	3,853
Jul 9, 2026	10.25	10.38	10.25	10.38	10.38	0.39%	4,300