TSX:FHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	66.56	66.56	66.56	66.56	66.56	0.30%	543
Nov 11, 2026	66.36	66.36	66.36	66.36	66.36	0.41%	211
Nov 10, 2026	66.04	66.09	66.04	66.09	66.09	-0.27%	358
Nov 9, 2026	65.78	66.34	65.78	66.27	66.27	3.58%	670
Nov 6, 2026	64.15	64.15	63.90	63.98	63.98	1.20%	2,668
Nov 5, 2026	63.22	63.22	63.22	63.22	63.22	-2.53%	599
Nov 2, 2026	64.82	64.86	64.82	64.86	64.86	2.77%	502
Oct 30, 2026	63.60	63.60	63.11	63.11	63.11	-0.30%	396
Oct 29, 2026	63.30	63.30	63.30	63.30	63.30	2.20%	355
Oct 28, 2026	62.14	62.39	61.94	61.94	61.94	-0.13%	1,054
Oct 27, 2026	62.04	62.04	62.02	62.02	62.02	0.63%	536
Oct 26, 2026	61.75	61.75	61.63	61.63	61.63	-	444
Oct 21, 2026	61.94	61.94	61.63	61.63	61.63	0.64%	472
Oct 19, 2026	61.24	61.24	61.24	61.24	61.24	-0.23%	551
Oct 16, 2026	61.26	61.38	61.21	61.38	61.38	-0.23%	1,200
Oct 15, 2026	61.45	61.52	61.40	61.52	61.52	1.02%	1,155
Oct 14, 2026	60.90	60.90	60.90	60.90	60.90	-1.06%	236
Oct 13, 2026	61.55	61.55	61.55	61.55	61.55	-0.40%	816
Oct 9, 2026	61.72	61.80	61.72	61.80	61.80	0.55%	685
Oct 8, 2026	61.17	61.46	60.99	61.46	61.46	0.33%	426
Oct 7, 2026	61.00	61.26	61.00	61.26	61.26	-1.59%	1,324
Oct 6, 2026	62.73	62.73	62.25	62.25	62.25	0.02%	730
Oct 5, 2026	62.09	62.24	62.09	62.24	62.24	0.58%	315
Oct 2, 2026	62.13	62.13	61.88	61.88	61.88	0.49%	475
Oct 1, 2026	61.71	61.71	61.51	61.58	61.58	1.52%	489
Sep 30, 2026	60.94	60.94	60.66	60.66	60.66	-0.05%	1,382
Sep 29, 2026	60.86	60.86	60.69	60.69	60.69	-0.49%	239
Sep 28, 2026	61.11	61.11	61.11	61.11	60.99	-0.41%	182
Sep 25, 2026	61.36	61.36	61.36	61.36	61.24	0.36%	704
Sep 24, 2026	60.88	61.14	60.88	61.14	61.02	-1.20%	601
Sep 23, 2026	61.88	61.88	61.88	61.88	61.76	0.73%	482
Sep 22, 2026	61.43	61.43	61.43	61.43	61.31	0.41%	200
Sep 21, 2026	61.36	61.36	61.18	61.18	61.06	-0.21%	1,065
Sep 17, 2026	61.31	61.31	61.31	61.31	61.19	0.84%	115
Sep 16, 2026	61.35	61.35	60.80	60.80	60.68	-0.73%	1,027
Sep 15, 2026	61.07	61.25	61.07	61.25	61.13	-0.05%	1,637
Sep 14, 2026	61.28	61.28	61.28	61.28	61.16	-0.42%	300
Sep 11, 2026	61.67	61.67	61.54	61.54	61.42	1.69%	607
Sep 10, 2026	60.85	60.85	60.43	60.52	60.40	-2.73%	1,697
Sep 8, 2026	62.19	62.22	62.19	62.22	62.10	-1.14%	586
Sep 4, 2026	62.88	62.94	62.82	62.94	62.82	0.88%	577
Sep 3, 2026	62.46	62.46	62.39	62.39	62.27	0.35%	1,268
Sep 2, 2026	62.17	62.17	62.17	62.17	62.05	0.18%	242
Sep 1, 2026	61.88	62.06	61.88	62.06	61.94	-1.40%	851
Aug 31, 2026	62.94	62.94	62.94	62.94	62.82	-0.82%	200
Aug 28, 2026	63.46	63.46	63.46	63.46	63.34	-0.92%	211
Aug 27, 2026	64.24	64.24	64.05	64.05	63.92	-0.65%	836
Aug 26, 2026	64.38	64.47	64.38	64.47	64.34	0.67%	592
Aug 25, 2026	64.16	64.16	64.04	64.04	63.91	-0.28%	615
Aug 24, 2026	64.24	64.31	64.22	64.22	64.09	-0.17%	458