TSX:FHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	61.43	61.43	61.43	61.43	-	0.41%	200
Sep 21, 2026	61.36	61.36	61.18	61.18	61.18	-0.21%	1,065
Sep 17, 2026	61.31	61.31	61.31	61.31	61.31	0.84%	115
Sep 16, 2026	61.35	61.35	60.80	60.80	60.80	-0.73%	1,027
Sep 15, 2026	61.07	61.25	61.07	61.25	61.25	-0.05%	1,637
Sep 14, 2026	61.28	61.28	61.28	61.28	61.28	-0.42%	300
Sep 11, 2026	61.67	61.67	61.54	61.54	61.54	1.69%	607
Sep 10, 2026	60.85	60.85	60.43	60.52	60.52	-2.73%	1,697
Sep 8, 2026	62.19	62.22	62.19	62.22	62.22	-1.14%	586
Sep 4, 2026	62.88	62.94	62.82	62.94	62.94	0.88%	577
Sep 3, 2026	62.46	62.46	62.39	62.39	62.39	0.35%	1,268
Sep 2, 2026	62.17	62.17	62.17	62.17	62.17	0.18%	242
Sep 1, 2026	61.88	62.06	61.88	62.06	62.06	-1.40%	851
Aug 31, 2026	62.94	62.94	62.94	62.94	62.94	-0.82%	200
Aug 28, 2026	63.46	63.46	63.46	63.46	63.46	-0.92%	211
Aug 27, 2026	64.24	64.24	64.05	64.05	64.05	-0.65%	836
Aug 26, 2026	64.38	64.47	64.38	64.47	64.47	0.67%	592
Aug 25, 2026	64.16	64.16	64.04	64.04	64.04	-0.28%	615
Aug 24, 2026	64.24	64.31	64.22	64.22	64.22	-0.17%	458
Aug 20, 2026	64.33	64.33	64.33	64.33	64.33	-0.76%	126
Aug 19, 2026	65.07	65.07	64.82	64.82	64.82	-0.67%	262
Aug 18, 2026	65.49	65.49	65.26	65.26	65.26	-1.55%	853
Aug 17, 2026	66.35	66.43	66.29	66.29	66.29	-0.39%	1,134
Aug 14, 2026	66.55	66.55	66.55	66.55	66.55	-0.48%	1,247
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