TSX:FHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	131.24	131.24	130.98	130.98	130.98	-5.64%	575
Oct 30, 2026	138.81	138.81	138.81	138.81	138.81	-7.09%	181
Oct 27, 2026	147.19	149.40	147.19	149.40	149.40	3.46%	205
Oct 20, 2026	143.40	145.10	143.40	144.41	144.41	0.28%	305
Oct 19, 2026	143.90	144.00	143.77	144.00	144.00	-2.41%	797
Oct 14, 2026	147.56	147.56	147.56	147.56	147.56	-3.27%	100
Oct 13, 2026	152.55	152.55	152.55	152.55	152.55	-1.39%	816
Oct 9, 2026	154.70	154.70	154.70	154.70	154.70	1.48%	501
Oct 8, 2026	152.45	152.45	152.45	152.45	152.45	-0.61%	149
Oct 7, 2026	153.60	153.60	153.38	153.38	153.38	-0.83%	356
Oct 6, 2026	154.67	154.67	154.66	154.66	154.66	0.28%	1,435
Oct 5, 2026	154.65	154.65	154.23	154.23	154.23	-0.25%	2,604
Oct 2, 2026	154.00	154.62	154.00	154.62	154.62	2.33%	525
Oct 1, 2026	151.10	151.10	151.10	151.10	151.10	2.48%	168
Sep 29, 2026	147.44	147.44	147.44	147.44	147.44	0.48%	145
Sep 28, 2026	145.71	146.73	145.71	146.73	146.73	0.89%	214
Sep 22, 2026	145.43	145.43	145.43	145.43	145.43	-0.61%	360
Sep 21, 2026	146.32	146.32	146.32	146.32	146.32	3.02%	366
Sep 17, 2026	142.03	142.03	142.03	142.03	142.03	1.78%	337
Sep 16, 2026	139.54	139.54	139.54	139.54	139.54	-0.33%	169
Sep 14, 2026	140.00	140.00	140.00	140.00	140.00	-0.11%	156
Sep 9, 2026	140.16	140.16	140.16	140.16	140.16	0.66%	101
Sep 3, 2026	137.59	139.24	137.59	139.24	139.24	1.54%	200
Sep 2, 2026	137.15	137.15	137.13	137.13	137.13	-0.90%	2,399
Sep 1, 2026	138.37	138.37	138.37	138.37	138.37	-3.37%	100
Aug 27, 2026	142.57	143.23	142.57	143.20	143.20	2.40%	2,613
Aug 26, 2026	139.85	139.85	139.85	139.85	139.85	1.03%	212
Aug 25, 2026	138.42	138.42	138.42	138.42	138.42	-5.85%	550
Aug 17, 2026	147.02	147.02	147.02	147.02	147.02	0.16%	310
Aug 14, 2026	146.78	146.78	146.78	146.78	146.78	-0.88%	191
Aug 13, 2026	148.09	148.09	148.09	148.09	148.09	1.79%	154
Aug 12, 2026	145.49	145.49	145.49	145.49	145.49	1.29%	101
Aug 11, 2026	143.64	143.64	143.64	143.64	143.64	0.30%	102
Aug 10, 2026	143.15	143.21	143.15	143.21	143.21	1.09%	733
Aug 7, 2026	141.67	141.67	141.67	141.67	141.67	1.72%	486
Aug 6, 2026	139.28	139.28	139.28	139.28	139.28	-1.20%	302
Aug 5, 2026	140.97	140.97	140.97	140.97	140.97	-1.48%	112
Aug 4, 2026	142.96	143.09	142.96	143.09	143.09	9.56%	601
Jul 30, 2026	129.91	130.60	129.91	130.60	130.60	2.02%	452
Jul 29, 2026	128.02	128.02	128.02	128.02	128.02	-	100
Jul 28, 2026	128.02	128.02	128.02	128.02	128.02	-2.92%	186
Jul 20, 2026	132.76	132.76	131.87	131.87	131.87	1.18%	818
Jul 17, 2026	130.33	130.33	130.33	130.33	130.33	-0.81%	606
Jul 16, 2026	131.42	131.42	131.40	131.40	131.40	-3.44%	2,031
Jul 13, 2026	136.43	137.01	136.08	136.08	136.08	-0.50%	1,108
Jul 8, 2026	135.69	136.76	135.69	136.76	136.76	-2.26%	203
Jul 6, 2026	139.92	139.92	139.92	139.92	139.92	1.31%	750
Jul 3, 2026	138.80	141.29	138.11	138.11	138.11	-0.83%	12,902
Jun 29, 2026	139.26	139.26	139.26	139.26	139.26	0.45%	440
Jun 26, 2026	138.64	138.64	138.64	138.64	138.64	-0.96%	105