TSX:FHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	106.85	106.85	106.85	106.85	106.85	-0.64%	480
Mar 25, 2026	107.54	107.54	107.54	107.54	107.54	1.35%	158
Mar 24, 2026	105.83	106.11	105.65	106.11	106.11	-0.73%	2,644
Mar 23, 2026	106.73	106.89	106.73	106.89	106.89	1.24%	230
Mar 19, 2026	105.18	105.71	104.86	105.58	105.58	-0.09%	1,156
Mar 18, 2026	105.52	106.37	105.52	105.68	105.68	-0.41%	928
Mar 17, 2026	106.50	106.50	106.11	106.11	106.11	0.81%	201
Mar 16, 2026	105.19	105.53	105.19	105.26	105.26	1.22%	617
Mar 13, 2026	104.88	104.88	103.97	103.99	103.99	0.06%	662
Mar 12, 2026	104.63	104.63	103.93	103.93	103.93	-1.36%	200
Mar 11, 2026	105.36	105.36	105.36	105.36	105.36	1.10%	100
Mar 9, 2026	104.03	104.21	104.03	104.21	104.21	-0.90%	201
Mar 6, 2026	105.40	105.70	104.69	105.16	105.16	-1.93%	1,300
Mar 4, 2026	105.73	107.23	105.73	107.23	107.23	1.03%	687
Mar 3, 2026	103.21	106.14	103.21	106.14	106.14	-1.27%	405
Mar 2, 2026	106.81	107.85	106.72	107.51	107.51	1.20%	600
Feb 27, 2026	106.24	106.78	106.23	106.23	106.23	-1.09%	551
Feb 26, 2026	107.53	107.53	107.40	107.40	107.40	-0.80%	200
Feb 25, 2026	107.56	108.27	107.56	108.27	108.27	1.40%	348
Feb 24, 2026	106.86	107.20	106.68	106.77	106.77	1.87%	912
Feb 23, 2026	104.70	104.81	104.31	104.81	104.81	-2.68%	451
Feb 20, 2026	108.00	108.74	107.61	107.70	107.70	0.20%	3,647
Feb 19, 2026	107.63	107.63	106.79	107.49	107.49	-0.47%	1,207
Feb 18, 2026	107.91	108.00	107.91	108.00	108.00	0.92%	207
Feb 13, 2026	106.91	107.93	106.91	107.02	107.02	1.27%	504
Feb 12, 2026	105.51	105.89	105.51	105.68	105.68	-2.73%	302
Feb 11, 2026	108.27	108.65	108.10	108.65	108.65	-0.61%	700
Feb 9, 2026	109.69	109.69	109.32	109.32	109.32	0.43%	247
Feb 6, 2026	108.85	108.85	108.85	108.85	108.85	4.65%	121
Feb 5, 2026	104.87	104.87	104.01	104.01	104.01	-0.55%	603
Feb 4, 2026	105.40	105.40	103.80	104.58	104.58	-1.29%	355
Feb 3, 2026	105.95	105.95	105.95	105.95	105.95	-4.95%	109
Feb 2, 2026	111.50	111.50	111.47	111.47	111.47	1.81%	414
Jan 30, 2026	109.37	109.90	109.37	109.49	109.49	-3.55%	383
Jan 28, 2026	113.77	113.85	113.33	113.52	113.52	0.09%	417
Jan 27, 2026	113.47	113.47	113.42	113.42	113.42	-0.42%	220
Jan 26, 2026	113.23	113.90	113.23	113.90	113.90	0.72%	441
Jan 23, 2026	113.61	113.61	113.09	113.09	113.09	-1.22%	303
Jan 22, 2026	114.23	114.89	114.23	114.49	114.49	0.36%	502
Jan 21, 2026	112.56	114.08	112.56	114.08	114.08	1.81%	303
Jan 20, 2026	112.05	112.05	112.05	112.05	112.05	-2.82%	265
Jan 16, 2026	114.93	115.48	114.93	115.30	115.30	0.01%	403
Jan 15, 2026	116.32	116.32	115.29	115.29	115.29	0.09%	475
Jan 13, 2026	114.81	115.46	114.81	115.19	115.19	0.20%	702
Jan 12, 2026	114.85	114.96	114.85	114.96	114.96	-0.03%	208
Jan 9, 2026	115.00	115.00	115.00	115.00	115.00	1.72%	150
Jan 8, 2026	113.00	113.06	112.61	113.06	113.06	0.77%	451
Jan 5, 2026	112.22	112.67	111.80	112.20	112.20	1.93%	612
Jan 2, 2026	110.00	110.13	109.50	110.08	110.08	0.07%	1,030
Dec 31, 2025	110.03	110.03	110.00	110.00	110.00	-0.77%	368