TSX:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	11.14	11.22	11.14	11.22	11.22	0.95%	67,779
Oct 20, 2026	11.02	11.13	11.02	11.11	11.11	0.54%	78,136
Oct 19, 2026	11.10	11.10	11.02	11.05	11.05	-0.54%	49,006
Oct 16, 2026	11.12	11.18	11.08	11.11	11.11	-0.04%	48,308
Oct 15, 2026	10.97	11.12	10.97	11.12	11.12	1.32%	55,324
Oct 14, 2026	10.98	10.99	10.93	10.97	10.97	-0.36%	63,279
Oct 13, 2026	10.93	11.02	10.93	11.01	11.01	0.92%	101,318
Oct 9, 2026	10.79	10.92	10.79	10.91	10.91	1.11%	80,006
Oct 8, 2026	10.78	10.83	10.74	10.79	10.79	-0.19%	58,694
Oct 7, 2026	10.93	10.93	10.80	10.81	10.81	-1.37%	99,220
Oct 6, 2026	10.93	11.01	10.93	10.96	10.96	0.18%	73,652
Oct 5, 2026	10.96	10.97	10.94	10.94	10.94	-0.36%	63,915
Oct 2, 2026	10.92	10.99	10.92	10.98	10.98	0.64%	45,752
Oct 1, 2026	10.93	10.93	10.81	10.91	10.91	-0.32%	145,506
Sep 30, 2026	11.03	11.05	10.94	10.95	10.95	-0.95%	101,342
Sep 29, 2026	11.11	11.11	11.01	11.05	11.05	-0.54%	71,356
Sep 28, 2026	11.13	11.16	11.10	11.11	11.11	-0.49%	52,794
Sep 25, 2026	11.08	11.17	11.08	11.17	11.17	0.68%	147,310
Sep 24, 2026	11.09	11.12	11.05	11.09	11.09	-	57,742
Sep 23, 2026	11.28	11.28	11.13	11.13	11.09	-1.42%	92,686
Sep 22, 2026	11.36	11.37	11.26	11.29	11.25	-0.53%	109,422
Sep 21, 2026	11.27	11.35	11.27	11.35	11.31	1.07%	231,975
Sep 18, 2026	11.20	11.23	11.19	11.23	11.19	0.04%	78,504
Sep 17, 2026	11.23	11.25	11.20	11.23	11.18	0.49%	67,633
Sep 16, 2026	11.18	11.24	11.12	11.17	11.13	0.09%	89,426
Sep 15, 2026	11.19	11.19	11.10	11.16	11.12	-0.18%	103,528
Sep 14, 2026	11.13	11.23	11.13	11.18	11.14	-	84,369
Sep 11, 2026	11.17	11.19	11.11	11.18	11.14	0.54%	72,404
Sep 10, 2026	11.10	11.14	11.09	11.12	11.08	0.09%	58,433
Sep 9, 2026	11.14	11.14	11.08	11.11	11.07	-0.67%	97,876
Sep 8, 2026	11.27	11.27	11.19	11.19	11.14	-1.19%	73,386
Sep 4, 2026	11.35	11.35	11.30	11.32	11.28	-0.09%	81,226
Sep 3, 2026	11.21	11.34	11.21	11.33	11.29	1.16%	64,957
Sep 2, 2026	11.07	11.20	11.07	11.20	11.16	1.36%	151,946
Sep 1, 2026	11.09	11.15	11.02	11.05	11.01	-0.72%	176,046
Aug 31, 2026	11.17	11.18	11.11	11.13	11.09	-0.45%	47,498
Aug 28, 2026	11.20	11.22	11.14	11.18	11.14	0.09%	84,180
Aug 27, 2026	11.20	11.21	11.11	11.17	11.13	-0.53%	107,775
Aug 26, 2026	11.25	11.27	11.23	11.23	11.19	-0.09%	35,210
Aug 25, 2026	11.20	11.28	11.19	11.28	11.20	1.08%	73,323
Aug 24, 2026	11.11	11.19	11.11	11.16	11.08	0.09%	95,686
Aug 21, 2026	11.13	11.23	11.13	11.15	11.07	0.27%	45,169
Aug 20, 2026	11.26	11.26	11.10	11.12	11.04	-1.33%	137,684
Aug 19, 2026	11.50	11.50	11.26	11.27	11.19	-1.66%	184,349
Aug 18, 2026	11.55	11.55	11.43	11.46	11.38	-0.69%	136,732
Aug 17, 2026	11.57	11.60	11.54	11.54	11.46	-0.26%	72,128
Aug 14, 2026	11.53	11.57	11.53	11.57	11.49	0.17%	83,474
Aug 13, 2026	11.50	11.57	11.50	11.55	11.47	0.35%	149,567
Aug 12, 2026	11.43	11.51	11.43	11.51	11.43	0.70%	141,749
Aug 11, 2026	11.48	11.52	11.43	11.43	11.35	-0.35%	92,064