TSX:FHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	66.87	66.87	66.87	66.87	66.87	0.91%	553
Aug 11, 2026	66.78	66.78	66.27	66.27	66.27	-0.14%	1,189
Aug 10, 2026	66.10	66.36	66.10	66.36	66.36	-0.49%	283
Aug 7, 2026	66.70	66.70	66.69	66.69	66.69	-0.43%	700
Aug 6, 2026	66.98	66.98	66.98	66.98	66.98	-0.43%	800
Aug 5, 2026	67.27	67.27	67.27	67.27	67.27	-0.47%	510
Aug 4, 2026	67.59	67.59	67.59	67.59	67.59	4.06%	257
Jul 31, 2026	64.82	64.95	64.82	64.95	64.95	1.00%	500
Jul 30, 2026	65.97	65.97	64.18	64.31	64.31	-0.57%	1,747
Jul 29, 2026	65.59	65.59	64.68	64.68	64.68	-2.40%	1,094
Jul 28, 2026	66.13	66.27	66.02	66.27	66.27	0.17%	8,491
Jul 27, 2026	65.94	66.16	65.94	66.16	66.16	-0.03%	967
Jul 24, 2026	66.18	66.18	66.18	66.18	66.18	1.50%	510
Jul 23, 2026	65.48	65.48	65.20	65.20	65.20	-0.24%	200
Jul 22, 2026	65.36	65.36	65.36	65.36	65.36	0.21%	200
Jul 21, 2026	64.88	65.22	64.88	65.22	65.22	0.35%	395
Jul 17, 2026	65.14	65.14	64.99	64.99	64.99	-0.66%	600
Jul 16, 2026	65.35	65.44	65.31	65.42	65.42	-0.18%	1,681
Jul 15, 2026	65.54	65.54	65.54	65.54	65.54	0.89%	989
Jul 14, 2026	64.95	65.04	64.94	64.96	64.96	-0.43%	2,288
Jul 13, 2026	65.64	65.64	65.19	65.24	65.24	-0.98%	2,150
Jul 10, 2026	65.73	65.89	65.73	65.89	65.89	-2.09%	1,165
Jul 6, 2026	67.69	67.69	67.29	67.29	67.29	-0.31%	1,045
Jun 30, 2026	67.27	67.50	67.27	67.50	67.50	1.26%	1,216
Jun 25, 2026	66.89	66.89	66.86	66.87	66.66	0.41%	1,993
Jun 24, 2026	66.60	66.60	66.60	66.60	66.39	2.59%	814
Jun 23, 2026	65.50	65.50	64.92	64.92	64.72	-1.13%	815
Jun 22, 2026	65.67	65.67	65.66	65.66	65.45	-0.24%	961
Jun 18, 2026	65.96	65.96	65.82	65.82	65.61	0.72%	328
Jun 17, 2026	65.96	66.07	65.35	65.35	65.14	-0.44%	1,504
Jun 16, 2026	65.55	65.64	65.53	65.64	65.43	-0.68%	3,252
Jun 15, 2026	66.08	66.09	66.08	66.09	65.88	4.03%	748
Jun 11, 2026	62.57	63.53	62.57	63.53	63.33	2.29%	1,735
Jun 10, 2026	62.47	62.47	62.11	62.11	61.91	-1.26%	1,247
Jun 8, 2026	63.03	63.03	62.90	62.90	62.70	0.48%	482
Jun 5, 2026	62.95	62.96	62.60	62.60	62.40	-1.26%	1,151
Jun 4, 2026	63.31	63.40	63.28	63.40	63.20	0.62%	2,670
Jun 3, 2026	63.01	63.01	63.01	63.01	62.81	0.17%	308
Jun 2, 2026	62.93	62.93	62.90	62.90	62.70	-0.41%	2,258
May 29, 2026	63.24	63.24	63.16	63.16	62.96	0.69%	1,101
May 26, 2026	62.73	62.73	62.73	62.73	62.53	1.26%	363
May 22, 2026	61.36	62.16	61.36	61.95	61.76	0.73%	1,542
May 21, 2026	60.00	61.53	60.00	61.50	61.31	0.84%	2,311
May 20, 2026	60.51	61.07	60.27	60.99	60.80	1.85%	2,137
May 19, 2026	60.22	60.22	59.88	59.88	59.69	-1.14%	818
May 15, 2026	60.84	60.84	60.57	60.57	60.38	-2.27%	1,193
May 14, 2026	61.58	62.08	61.58	61.98	61.79	0.98%	1,900
May 13, 2026	61.38	61.38	61.38	61.38	61.19	-0.86%	599
May 12, 2026	61.86	61.91	61.66	61.91	61.72	-1.15%	1,214
May 8, 2026	62.63	62.63	62.63	62.63	62.43	0.18%	363