TSX:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.46	11.52	11.45	11.47	11.47	0.26%	61,792
Jul 30, 2026	11.36	11.45	11.36	11.44	11.44	0.88%	53,082
Jul 29, 2026	11.53	11.53	11.32	11.34	11.34	-1.99%	125,681
Jul 28, 2026	11.48	11.57	11.43	11.57	11.57	0.78%	146,169
Jul 27, 2026	11.48	11.52	11.46	11.52	11.48	0.52%	207,259
Jul 24, 2026	11.41	11.49	11.41	11.46	11.42	0.61%	28,890
Jul 23, 2026	11.41	11.42	11.36	11.39	11.35	-0.74%	112,750
Jul 22, 2026	11.45	11.52	11.45	11.48	11.44	0.04%	69,334
Jul 21, 2026	11.46	11.48	11.41	11.47	11.43	0.35%	177,822
Jul 20, 2026	11.57	11.60	11.43	11.43	11.39	-1.21%	106,009
Jul 17, 2026	11.50	11.62	11.50	11.57	11.53	-0.09%	48,964
Jul 16, 2026	11.61	11.63	11.53	11.58	11.54	-0.22%	121,117
Jul 15, 2026	11.49	11.61	11.48	11.61	11.56	1.27%	166,834
Jul 14, 2026	11.42	11.48	11.42	11.46	11.42	0.44%	48,641
Jul 13, 2026	11.45	11.47	11.37	11.41	11.37	-0.35%	100,492
Jul 10, 2026	11.38	11.45	11.38	11.45	11.41	0.62%	45,944
Jul 9, 2026	11.32	11.40	11.32	11.38	11.34	0.71%	85,734
Jul 8, 2026	11.42	11.42	11.27	11.30	11.26	-1.22%	248,529
Jul 7, 2026	11.43	11.46	11.39	11.44	11.40	0.18%	61,136
Jul 6, 2026	11.36	11.42	11.35	11.42	11.38	0.79%	45,415
Jul 3, 2026	11.29	11.37	11.29	11.33	11.29	0.35%	104,393
Jul 2, 2026	11.31	11.35	11.24	11.29	11.25	-0.09%	162,918
Jun 30, 2026	11.20	11.30	11.20	11.30	11.26	0.62%	126,648
Jun 29, 2026	11.22	11.23	11.19	11.23	11.19	0.36%	70,556
Jun 26, 2026	11.20	11.21	11.16	11.19	11.15	-0.09%	103,965
Jun 25, 2026	11.18	11.26	11.18	11.20	11.16	0.31%	66,288
Jun 24, 2026	11.22	11.23	11.16	11.21	11.13	-0.13%	88,593
Jun 23, 2026	11.12	11.23	11.12	11.22	11.14	0.09%	92,117
Jun 22, 2026	11.20	11.24	11.20	11.21	11.13	0.27%	82,407
Jun 19, 2026	11.20	11.26	11.18	11.18	11.10	-0.09%	111,878
Jun 18, 2026	11.16	11.22	11.16	11.19	11.11	0.36%	130,263
Jun 17, 2026	11.12	11.20	11.11	11.15	11.07	0.36%	179,914
Jun 16, 2026	11.07	11.13	11.06	11.11	11.03	0.68%	43,046
Jun 15, 2026	11.03	11.06	11.00	11.04	10.96	0.41%	170,134
Jun 12, 2026	10.92	11.02	10.92	10.99	10.91	0.64%	71,460
Jun 11, 2026	10.85	10.93	10.83	10.92	10.84	0.92%	91,783
Jun 10, 2026	10.81	10.87	10.81	10.82	10.74	-0.18%	106,133
Jun 9, 2026	10.79	10.86	10.77	10.84	10.76	0.74%	120,753
Jun 8, 2026	10.76	10.81	10.74	10.76	10.68	0.09%	115,741
Jun 5, 2026	10.74	10.77	10.71	10.75	10.67	0.09%	160,935
Jun 4, 2026	10.65	10.75	10.65	10.74	10.66	1.03%	137,371
Jun 3, 2026	10.62	10.67	10.62	10.63	10.56	-0.33%	205,635
Jun 2, 2026	10.53	10.68	10.53	10.67	10.59	1.14%	117,668
Jun 1, 2026	10.62	10.62	10.54	10.55	10.47	-0.89%	101,048
May 29, 2026	10.64	10.64	10.59	10.64	10.57	0.28%	70,114
May 28, 2026	10.70	10.70	10.59	10.61	10.54	-0.75%	214,410
May 27, 2026	10.73	10.75	10.67	10.69	10.61	-0.28%	83,383
May 26, 2026	10.77	10.77	10.69	10.72	10.64	-0.46%	906,192
May 25, 2026	10.75	10.80	10.75	10.77	10.69	0.65%	100,899
May 22, 2026	10.72	10.74	10.69	10.70	10.62	0.14%	74,230