TSX:FHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	66.89	66.89	66.86	66.87	66.87	0.41%	1,993
Jun 24, 2026	66.60	66.60	66.60	66.60	66.60	2.59%	814
Jun 23, 2026	65.50	65.50	64.92	64.92	64.92	-1.13%	815
Jun 22, 2026	65.67	65.67	65.66	65.66	65.66	-0.24%	961
Jun 18, 2026	65.96	65.96	65.82	65.82	65.82	0.72%	328
Jun 17, 2026	65.96	66.07	65.35	65.35	65.35	-0.44%	1,504
Jun 16, 2026	65.55	65.64	65.53	65.64	65.64	-0.68%	3,252
Jun 15, 2026	66.08	66.09	66.08	66.09	66.09	4.03%	748
Jun 11, 2026	62.57	63.53	62.57	63.53	63.53	2.29%	1,735
Jun 10, 2026	62.47	62.47	62.11	62.11	62.11	-1.26%	1,247
Jun 8, 2026	63.03	63.03	62.90	62.90	62.90	0.48%	482
Jun 5, 2026	62.95	62.96	62.60	62.60	62.60	-1.26%	1,151
Jun 4, 2026	63.31	63.40	63.28	63.40	63.40	0.62%	2,670
Jun 3, 2026	63.01	63.01	63.01	63.01	63.01	0.17%	308
Jun 2, 2026	62.93	62.93	62.90	62.90	62.90	-0.41%	2,258
May 29, 2026	63.24	63.24	63.16	63.16	63.16	0.69%	1,101
May 26, 2026	62.73	62.73	62.73	62.73	62.73	1.26%	363
May 22, 2026	61.36	62.16	61.36	61.95	61.95	0.73%	1,542
May 21, 2026	60.00	61.53	60.00	61.50	61.50	0.84%	2,311
May 20, 2026	60.51	61.07	60.27	60.99	60.99	1.85%	2,137
May 19, 2026	60.22	60.22	59.88	59.88	59.88	-1.14%	818
May 15, 2026	60.84	60.84	60.57	60.57	60.57	-2.27%	1,193
May 14, 2026	61.58	62.08	61.58	61.98	61.98	0.98%	1,900
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