TSX:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.28	11.28	11.20	11.20	-	-0.80%	50,941
Sep 22, 2026	11.36	11.37	11.26	11.29	11.29	-0.53%	109,422
Sep 21, 2026	11.27	11.35	11.27	11.35	11.35	1.07%	231,975
Sep 18, 2026	11.20	11.23	11.19	11.23	11.23	0.04%	78,504
Sep 17, 2026	11.23	11.25	11.20	11.23	11.23	0.49%	67,633
Sep 16, 2026	11.18	11.24	11.12	11.17	11.17	0.09%	89,426
Sep 15, 2026	11.19	11.19	11.10	11.16	11.16	-0.18%	103,528
Sep 14, 2026	11.13	11.23	11.13	11.18	11.18	-	84,369
Sep 11, 2026	11.17	11.19	11.11	11.18	11.18	0.54%	72,404
Sep 10, 2026	11.10	11.14	11.09	11.12	11.12	0.09%	58,433
Sep 9, 2026	11.14	11.14	11.08	11.11	11.11	-0.67%	97,876
Sep 8, 2026	11.27	11.27	11.19	11.19	11.19	-1.19%	73,386
Sep 4, 2026	11.35	11.35	11.30	11.32	11.32	-0.09%	81,226
Sep 3, 2026	11.21	11.34	11.21	11.33	11.33	1.16%	64,957
Sep 2, 2026	11.07	11.20	11.07	11.20	11.20	1.36%	151,946
Sep 1, 2026	11.09	11.15	11.02	11.05	11.05	-0.72%	176,046
Aug 31, 2026	11.17	11.18	11.11	11.13	11.13	-0.45%	47,498
Aug 28, 2026	11.20	11.22	11.14	11.18	11.18	0.09%	84,180
Aug 27, 2026	11.20	11.21	11.11	11.17	11.17	-0.53%	107,775
Aug 26, 2026	11.25	11.27	11.23	11.23	11.23	-0.09%	35,210
Aug 25, 2026	11.20	11.28	11.19	11.28	11.24	1.08%	73,323
Aug 24, 2026	11.11	11.19	11.11	11.16	11.12	0.09%	95,686
Aug 21, 2026	11.13	11.23	11.13	11.15	11.11	0.27%	45,169
Aug 20, 2026	11.26	11.26	11.10	11.12	11.08	-1.33%	137,684
Aug 19, 2026	11.50	11.50	11.26	11.27	11.23	-1.66%	184,349
Aug 18, 2026	11.55	11.55	11.43	11.46	11.42	-0.69%	136,732
Aug 17, 2026	11.57	11.60	11.54	11.54	11.50	-0.26%	72,128
Aug 14, 2026	11.53	11.57	11.53	11.57	11.53	0.17%	83,474
Aug 13, 2026	11.50	11.57	11.50	11.55	11.51	0.35%	149,567
Aug 12, 2026	11.43	11.51	11.43	11.51	11.47	0.70%	141,749
Aug 11, 2026	11.48	11.52	11.43	11.43	11.39	-0.35%	92,064
Aug 10, 2026	11.48	11.51	11.46	11.47	11.43	-0.09%	125,071
Aug 7, 2026	11.47	11.50	11.42	11.48	11.44	-0.17%	282,650
Aug 6, 2026	11.53	11.57	11.48	11.50	11.46	-0.17%	120,146
Aug 5, 2026	11.51	11.59	11.47	11.52	11.48	0.17%	122,705
Aug 4, 2026	11.52	11.55	11.50	11.50	11.46	0.26%	184,429
Jul 31, 2026	11.46	11.52	11.45	11.47	11.43	0.26%	61,792
Jul 30, 2026	11.36	11.45	11.36	11.44	11.40	0.88%	53,082
Jul 29, 2026	11.53	11.53	11.32	11.34	11.30	-1.99%	125,681
Jul 28, 2026	11.48	11.57	11.43	11.57	11.53	0.78%	146,169
Jul 27, 2026	11.48	11.52	11.46	11.52	11.44	0.52%	207,259
Jul 24, 2026	11.41	11.49	11.41	11.46	11.38	0.61%	28,890
Jul 23, 2026	11.41	11.42	11.36	11.39	11.31	-0.74%	112,750
Jul 22, 2026	11.45	11.52	11.45	11.48	11.39	0.04%	69,334
Jul 21, 2026	11.46	11.48	11.41	11.47	11.39	0.35%	177,822
Jul 20, 2026	11.57	11.60	11.43	11.43	11.35	-1.21%	106,009
Jul 17, 2026	11.50	11.62	11.50	11.57	11.49	-0.09%	48,964
Jul 16, 2026	11.61	11.63	11.53	11.58	11.50	-0.22%	121,117
Jul 15, 2026	11.49	11.61	11.48	11.61	11.52	1.27%	166,834
Jul 14, 2026	11.42	11.48	11.42	11.46	11.38	0.44%	48,641