TSX:FHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	57.70	57.70	57.70	57.70	-	-1.11%	274
Mar 27, 2026	58.55	58.55	58.35	58.35	58.35	-1.49%	274
Mar 26, 2026	59.93	59.93	59.14	59.23	59.23	-1.43%	1,785
Mar 25, 2026	59.80	60.09	59.80	60.09	60.09	0.86%	233
Mar 24, 2026	59.58	59.58	59.58	59.58	59.58	4.20%	100
Mar 20, 2026	57.04	57.18	57.04	57.18	57.18	-1.04%	1,693
Mar 19, 2026	57.80	57.80	57.78	57.78	57.78	-2.42%	593
Mar 18, 2026	59.21	59.21	59.21	59.21	59.21	-0.29%	370
Mar 17, 2026	59.32	59.40	59.32	59.38	59.38	0.87%	1,138
Mar 16, 2026	59.03	59.03	58.87	58.87	58.87	-1.88%	231
Mar 11, 2026	60.03	60.04	59.99	60.00	60.00	-1.06%	2,465
Mar 10, 2026	60.72	61.03	60.62	60.64	60.64	0.10%	1,330
Mar 9, 2026	59.35	60.58	59.35	60.58	60.58	0.03%	924
Mar 6, 2026	61.06	61.06	60.56	60.56	60.56	-2.90%	849
Mar 5, 2026	62.93	62.93	62.37	62.37	62.37	-2.16%	1,496
Mar 4, 2026	63.75	63.75	63.75	63.75	63.75	-0.19%	296
Mar 3, 2026	62.54	63.90	62.54	63.87	63.87	-1.71%	822
Mar 2, 2026	64.88	64.98	64.88	64.98	64.98	0.62%	349
Feb 27, 2026	64.58	64.58	64.58	64.58	64.58	-0.63%	178
Feb 26, 2026	64.99	64.99	64.99	64.99	64.99	0.43%	248
Feb 25, 2026	64.39	64.73	64.39	64.71	64.71	-0.89%	1,946
Feb 24, 2026	65.36	65.36	65.22	65.29	65.29	1.21%	615
Feb 23, 2026	64.40	64.51	64.40	64.51	64.51	-1.86%	705
Feb 20, 2026	65.73	65.73	65.73	65.73	65.73	0.38%	100
Feb 19, 2026	65.40	65.48	65.18	65.48	65.48	0.09%	2,587
Feb 18, 2026	65.80	65.80	65.42	65.42	65.42	0.99%	1,224
Feb 17, 2026	64.61	65.06	64.61	64.78	64.78	0.26%	881
Feb 13, 2026	64.89	64.89	64.59	64.62	64.62	0.60%	357
Feb 12, 2026	65.63	65.63	64.23	64.23	64.23	-1.00%	3,977
Feb 11, 2026	64.82	65.01	64.60	64.88	64.88	-0.12%	1,360
Feb 10, 2026	64.55	64.96	64.55	64.96	64.96	0.84%	278
Feb 9, 2026	64.52	64.52	64.42	64.42	64.42	-0.66%	1,170
Feb 6, 2026	64.46	64.85	64.46	64.85	64.85	2.48%	1,497
Feb 5, 2026	63.18	63.28	63.18	63.28	63.28	-0.71%	647
Feb 4, 2026	62.34	63.73	62.34	63.73	63.73	3.39%	300
Feb 3, 2026	62.38	62.63	61.59	61.64	61.64	-0.37%	5,564
Feb 2, 2026	61.96	61.96	61.87	61.87	61.87	2.10%	321
Jan 30, 2026	60.60	60.60	60.60	60.60	60.60	0.08%	309
Jan 29, 2026	61.08	61.08	60.44	60.55	60.55	-0.69%	913
Jan 28, 2026	60.97	60.97	60.97	60.97	60.97	-0.72%	130
Jan 27, 2026	61.41	61.41	61.41	61.41	61.41	-1.59%	315
Jan 26, 2026	62.19	62.40	62.19	62.40	62.40	-0.27%	430
Jan 23, 2026	62.57	62.57	62.57	62.57	62.57	-1.42%	104
Jan 22, 2026	63.39	63.47	63.38	63.47	63.47	0.97%	300
Jan 21, 2026	62.86	62.86	62.86	62.86	62.86	1.32%	100
Jan 20, 2026	62.06	62.06	62.04	62.04	62.04	-2.76%	950
Jan 16, 2026	64.07	64.07	63.80	63.80	63.80	0.25%	300
Jan 15, 2026	63.67	63.67	63.64	63.64	63.64	1.14%	696
Jan 14, 2026	62.85	62.92	62.85	62.92	62.92	0.45%	300
Jan 12, 2026	62.64	62.64	62.64	62.64	62.64	-0.13%	102