TSX:FHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	61.58	62.08	61.58	62.08	-	1.14%	1,162
May 13, 2026	61.38	61.38	61.38	61.38	61.38	-0.86%	599
May 12, 2026	61.86	61.91	61.66	61.91	61.91	-1.15%	1,214
May 8, 2026	62.63	62.63	62.63	62.63	62.63	0.18%	363
May 7, 2026	62.88	62.88	62.52	62.52	62.52	0.10%	1,122
May 6, 2026	62.46	62.46	62.46	62.46	62.46	1.45%	100
May 5, 2026	61.28	61.57	61.28	61.57	61.57	0.47%	371
May 4, 2026	61.17	61.28	61.08	61.28	61.28	-1.65%	601
May 1, 2026	62.41	62.41	62.31	62.31	62.31	-0.05%	445
Apr 30, 2026	62.42	62.42	62.34	62.34	62.34	0.91%	1,359
Apr 29, 2026	61.78	61.78	61.78	61.78	61.78	-0.52%	479
Apr 28, 2026	62.10	62.10	62.10	62.10	62.10	-1.15%	400
Apr 27, 2026	62.69	62.82	62.69	62.82	62.82	-0.99%	1,087
Apr 23, 2026	63.76	63.76	63.45	63.45	63.45	0.79%	1,254
Apr 22, 2026	63.32	63.32	62.95	62.95	62.95	-0.73%	367
Apr 21, 2026	63.51	63.51	63.25	63.41	63.41	-0.67%	1,734
Apr 20, 2026	63.66	63.84	63.66	63.84	63.84	0.13%	276
Apr 17, 2026	63.76	63.76	63.76	63.76	63.76	2.84%	124
Apr 16, 2026	62.36	62.36	61.99	62.00	62.00	0.10%	2,418
Apr 15, 2026	61.99	62.07	61.94	61.94	61.94	-1.90%	2,915
Apr 14, 2026	63.16	63.16	63.04	63.14	63.14	0.72%	987
Apr 13, 2026	61.84	62.69	61.84	62.69	62.69	0.74%	1,850
Apr 10, 2026	62.23	62.23	62.23	62.23	62.23	-0.43%	304
Apr 9, 2026	62.71	62.71	62.50	62.50	62.50	4.97%	452
Apr 7, 2026	59.65	59.65	59.54	59.54	59.54	-0.96%	616
Apr 6, 2026	59.97	60.12	59.97	60.12	60.12	0.77%	200
Apr 2, 2026	59.91	59.91	59.65	59.66	59.66	-1.62%	666
Apr 1, 2026	60.63	60.64	60.63	60.64	60.64	1.81%	403
Mar 31, 2026	59.62	59.62	59.18	59.56	59.56	2.07%	648
Mar 27, 2026	58.55	58.55	58.35	58.35	58.30	-1.49%	274
Mar 26, 2026	59.93	59.93	59.14	59.23	59.17	-1.43%	1,785
Mar 25, 2026	59.80	60.09	59.80	60.09	60.03	0.86%	233
Mar 24, 2026	59.58	59.58	59.58	59.58	59.52	4.20%	100
Mar 20, 2026	57.04	57.18	57.04	57.18	57.13	-1.04%	1,693
Mar 19, 2026	57.80	57.80	57.78	57.78	57.73	-2.42%	593
Mar 18, 2026	59.21	59.21	59.21	59.21	59.15	-0.29%	370
Mar 17, 2026	59.32	59.40	59.32	59.38	59.32	0.87%	1,138
Mar 16, 2026	59.03	59.03	58.87	58.87	58.81	-1.88%	231
Mar 11, 2026	60.03	60.04	59.99	60.00	59.94	-1.06%	2,465
Mar 10, 2026	60.72	61.03	60.62	60.64	60.58	0.10%	1,330
Mar 9, 2026	59.35	60.58	59.35	60.58	60.52	0.03%	924
Mar 6, 2026	61.06	61.06	60.56	60.56	60.50	-2.90%	849
Mar 5, 2026	62.93	62.93	62.37	62.37	62.31	-2.16%	1,496
Mar 4, 2026	63.75	63.75	63.75	63.75	63.69	-0.19%	296
Mar 3, 2026	62.54	63.90	62.54	63.87	63.81	-1.71%	822
Mar 2, 2026	64.88	64.98	64.88	64.98	64.92	0.62%	349
Feb 27, 2026	64.58	64.58	64.58	64.58	64.52	-0.63%	178
Feb 26, 2026	64.99	64.99	64.99	64.99	64.93	0.43%	248
Feb 25, 2026	64.39	64.73	64.39	64.71	64.65	-0.89%	1,946
Feb 24, 2026	65.36	65.36	65.22	65.29	65.23	1.21%	615