TSX:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.62	10.62	10.54	10.55	-	-0.85%	95,518
May 29, 2026	10.64	10.64	10.59	10.64	10.64	0.28%	70,114
May 28, 2026	10.70	10.70	10.59	10.61	10.61	-0.75%	214,410
May 27, 2026	10.73	10.75	10.67	10.69	10.69	-0.28%	83,383
May 26, 2026	10.77	10.77	10.69	10.72	10.72	-0.46%	906,192
May 25, 2026	10.75	10.80	10.75	10.77	10.77	0.65%	100,899
May 22, 2026	10.72	10.74	10.69	10.70	10.70	0.14%	74,230
May 21, 2026	10.57	10.71	10.57	10.69	10.69	0.71%	103,519
May 20, 2026	10.54	10.66	10.52	10.65	10.61	1.43%	160,556
May 19, 2026	10.49	10.56	10.49	10.50	10.46	0.19%	135,455
May 15, 2026	10.47	10.49	10.46	10.48	10.44	-0.38%	90,162
May 14, 2026	10.46	10.52	10.46	10.52	10.48	0.57%	55,564
May 13, 2026	10.53	10.53	10.44	10.46	10.42	-0.57%	51,931
May 12, 2026	10.50	10.53	10.47	10.52	10.48	0.19%	96,598
May 11, 2026	10.53	10.53	10.49	10.50	10.46	-0.19%	92,123
May 8, 2026	10.48	10.53	10.48	10.52	10.48	0.38%	112,952
May 7, 2026	10.50	10.54	10.45	10.48	10.44	-0.19%	28,927
May 6, 2026	10.43	10.52	10.43	10.50	10.46	0.96%	230,114
May 5, 2026	10.39	10.42	10.39	10.40	10.36	0.39%	113,661
May 4, 2026	10.39	10.43	10.35	10.36	10.32	-0.67%	117,078
May 1, 2026	10.42	10.47	10.39	10.43	10.39	-	97,229
Apr 30, 2026	10.31	10.43	10.31	10.43	10.39	1.36%	171,624
Apr 29, 2026	10.34	10.36	10.27	10.29	10.25	-0.58%	150,014
Apr 28, 2026	10.31	10.38	10.31	10.35	10.31	-	69,110
Apr 27, 2026	10.35	10.36	10.32	10.35	10.31	-0.19%	131,994
Apr 24, 2026	10.43	10.44	10.39	10.41	10.33	0.19%	28,078
Apr 23, 2026	10.35	10.42	10.33	10.39	10.31	0.29%	78,541
Apr 22, 2026	10.44	10.44	10.35	10.36	10.28	-0.05%	64,327
Apr 21, 2026	10.42	10.46	10.37	10.37	10.29	-0.62%	114,198
Apr 20, 2026	10.42	10.45	10.40	10.43	10.35	0.10%	65,246
Apr 17, 2026	10.31	10.46	10.31	10.42	10.34	1.12%	153,993
Apr 16, 2026	10.37	10.37	10.30	10.31	10.23	-0.34%	63,233
Apr 15, 2026	10.26	10.34	10.26	10.34	10.26	0.78%	123,422
Apr 14, 2026	10.19	10.28	10.18	10.26	10.18	0.69%	122,055
Apr 13, 2026	10.04	10.19	10.04	10.19	10.11	0.99%	303,516
Apr 10, 2026	10.05	10.10	10.05	10.09	10.01	0.40%	128,713
Apr 9, 2026	9.98	10.06	9.97	10.05	9.97	0.60%	343,832
Apr 8, 2026	9.99	10.01	9.95	9.99	9.91	1.52%	124,985
Apr 7, 2026	9.78	9.85	9.78	9.84	9.77	0.15%	110,430
Apr 6, 2026	9.79	9.84	9.79	9.83	9.75	0.36%	110,281
Apr 2, 2026	9.65	9.79	9.65	9.79	9.72	0.31%	83,976
Apr 1, 2026	9.74	9.78	9.72	9.76	9.69	0.83%	136,272
Mar 31, 2026	9.54	9.68	9.54	9.68	9.61	1.79%	119,559
Mar 30, 2026	9.54	9.59	9.48	9.51	9.44	0.21%	134,412
Mar 27, 2026	9.54	9.55	9.48	9.49	9.42	-0.94%	86,820
Mar 26, 2026	9.66	9.69	9.58	9.58	9.51	-1.03%	152,524
Mar 25, 2026	9.69	9.73	9.69	9.72	9.61	0.83%	67,860
Mar 24, 2026	9.60	9.67	9.57	9.64	9.53	-	55,840
Mar 23, 2026	9.55	9.67	9.55	9.64	9.53	1.42%	120,761
Mar 20, 2026	9.59	9.60	9.49	9.51	9.39	-0.89%	108,520