TSX:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	11.33	11.39	11.33	11.35	11.35	0.09%	16,010
Nov 9, 2026	11.27	11.38	11.26	11.34	11.34	1.16%	47,016
Nov 6, 2026	11.21	11.27	11.17	11.21	11.21	-0.18%	64,365
Nov 5, 2026	11.50	11.50	11.22	11.23	11.23	-2.18%	112,165
Nov 4, 2026	11.38	11.49	11.34	11.48	11.48	2.09%	128,153
Nov 3, 2026	11.23	11.28	11.21	11.25	11.25	-0.22%	22,672
Nov 2, 2026	11.21	11.31	11.21	11.27	11.27	0.54%	56,413
Oct 30, 2026	11.29	11.29	11.15	11.21	11.21	-0.88%	31,054
Oct 29, 2026	11.27	11.36	11.27	11.31	11.31	0.62%	64,709
Oct 28, 2026	11.21	11.26	11.19	11.24	11.24	0.18%	22,338
Oct 27, 2026	11.17	11.24	11.15	11.22	11.22	0.45%	76,702
Oct 26, 2026	11.14	11.22	11.14	11.21	11.17	0.81%	70,203
Oct 23, 2026	11.18	11.18	11.08	11.12	11.08	-0.89%	44,015
Oct 22, 2026	11.16	11.24	11.16	11.22	11.18	0.04%	99,234
Oct 21, 2026	11.14	11.22	11.14	11.22	11.17	0.95%	67,779
Oct 20, 2026	11.02	11.13	11.02	11.11	11.07	0.54%	78,136
Oct 19, 2026	11.10	11.10	11.02	11.05	11.01	-0.54%	49,006
Oct 16, 2026	11.12	11.18	11.08	11.11	11.07	-0.04%	48,308
Oct 15, 2026	10.97	11.12	10.97	11.12	11.08	1.32%	55,324
Oct 14, 2026	10.98	10.99	10.93	10.97	10.93	-0.36%	63,279
Oct 13, 2026	10.93	11.02	10.93	11.01	10.97	0.92%	101,343
Oct 9, 2026	10.79	10.92	10.79	10.91	10.87	1.11%	80,006
Oct 8, 2026	10.78	10.83	10.74	10.79	10.75	-0.19%	58,694
Oct 7, 2026	10.93	10.93	10.80	10.81	10.77	-1.37%	99,220
Oct 6, 2026	10.93	11.01	10.93	10.96	10.92	0.18%	73,652
Oct 5, 2026	10.96	10.97	10.94	10.94	10.90	-0.36%	63,915
Oct 2, 2026	10.92	10.99	10.92	10.98	10.94	0.64%	45,752
Oct 1, 2026	10.93	10.93	10.81	10.91	10.87	-0.32%	145,506
Sep 30, 2026	11.03	11.05	10.94	10.95	10.91	-0.95%	101,342
Sep 29, 2026	11.11	11.11	11.01	11.05	11.01	-0.54%	71,356
Sep 28, 2026	11.13	11.16	11.10	11.11	11.07	-0.49%	52,794
Sep 25, 2026	11.08	11.17	11.08	11.17	11.13	0.68%	147,310
Sep 24, 2026	11.09	11.12	11.05	11.09	11.05	-	57,742
Sep 23, 2026	11.28	11.28	11.13	11.13	11.05	-1.42%	92,686
Sep 22, 2026	11.36	11.37	11.26	11.29	11.21	-0.53%	109,422
Sep 21, 2026	11.27	11.35	11.27	11.35	11.27	1.07%	231,975
Sep 18, 2026	11.20	11.23	11.19	11.23	11.15	0.04%	78,504
Sep 17, 2026	11.23	11.25	11.20	11.23	11.14	0.49%	67,633
Sep 16, 2026	11.18	11.24	11.12	11.17	11.09	0.09%	89,426
Sep 15, 2026	11.19	11.19	11.10	11.16	11.08	-0.18%	103,528
Sep 14, 2026	11.13	11.23	11.13	11.18	11.10	-	84,369
Sep 11, 2026	11.17	11.19	11.11	11.18	11.10	0.54%	72,404
Sep 10, 2026	11.10	11.14	11.09	11.12	11.04	0.09%	58,433
Sep 9, 2026	11.14	11.14	11.08	11.11	11.03	-0.67%	97,876
Sep 8, 2026	11.27	11.27	11.19	11.19	11.11	-1.19%	73,386
Sep 4, 2026	11.35	11.35	11.30	11.32	11.24	-0.09%	81,226
Sep 3, 2026	11.21	11.34	11.21	11.33	11.25	1.16%	64,957
Sep 2, 2026	11.07	11.20	11.07	11.20	11.12	1.36%	151,946
Sep 1, 2026	11.09	11.15	11.02	11.05	10.97	-0.72%	176,046
Aug 31, 2026	11.17	11.18	11.11	11.13	11.05	-0.45%	47,498