TSX:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.38	11.45	11.38	11.45	11.45	0.62%	45,944
Jul 9, 2026	11.32	11.40	11.32	11.38	11.38	0.71%	85,734
Jul 8, 2026	11.42	11.42	11.27	11.30	11.30	-1.22%	248,529
Jul 7, 2026	11.43	11.46	11.39	11.44	11.44	0.18%	61,136
Jul 6, 2026	11.36	11.42	11.35	11.42	11.42	0.79%	45,415
Jul 3, 2026	11.29	11.37	11.29	11.33	11.33	0.35%	104,393
Jul 2, 2026	11.31	11.35	11.24	11.29	11.29	-0.09%	162,918
Jun 30, 2026	11.20	11.30	11.20	11.30	11.30	0.62%	126,648
Jun 29, 2026	11.22	11.23	11.19	11.23	11.23	0.36%	70,556
Jun 26, 2026	11.20	11.21	11.16	11.19	11.19	-0.09%	103,965
Jun 25, 2026	11.18	11.26	11.18	11.20	11.20	0.31%	66,288
Jun 24, 2026	11.22	11.23	11.16	11.21	11.17	-0.13%	88,593
Jun 23, 2026	11.12	11.23	11.12	11.22	11.18	0.09%	92,117
Jun 22, 2026	11.20	11.24	11.20	11.21	11.17	0.27%	82,407
Jun 19, 2026	11.20	11.26	11.18	11.18	11.14	-0.09%	111,878
Jun 18, 2026	11.16	11.22	11.16	11.19	11.15	0.36%	130,263
Jun 17, 2026	11.12	11.20	11.11	11.15	11.11	0.36%	179,914
Jun 16, 2026	11.07	11.13	11.06	11.11	11.07	0.68%	43,046
Jun 15, 2026	11.03	11.06	11.00	11.04	11.00	0.41%	170,134
Jun 12, 2026	10.92	11.02	10.92	10.99	10.95	0.64%	71,460
Jun 11, 2026	10.85	10.93	10.83	10.92	10.88	0.92%	91,783
Jun 10, 2026	10.81	10.87	10.81	10.82	10.78	-0.18%	106,133
Jun 9, 2026	10.79	10.86	10.77	10.84	10.80	0.74%	120,753
Jun 8, 2026	10.76	10.81	10.74	10.76	10.72	0.09%	115,741
Jun 5, 2026	10.74	10.77	10.71	10.75	10.71	0.09%	160,935
Jun 4, 2026	10.65	10.75	10.65	10.74	10.70	1.03%	137,371
Jun 3, 2026	10.62	10.67	10.62	10.63	10.59	-0.33%	205,635
Jun 2, 2026	10.53	10.68	10.53	10.67	10.63	1.14%	117,668
Jun 1, 2026	10.62	10.62	10.54	10.55	10.51	-0.89%	101,048
May 29, 2026	10.64	10.64	10.59	10.64	10.60	0.28%	70,114
May 28, 2026	10.70	10.70	10.59	10.61	10.57	-0.75%	214,410
May 27, 2026	10.73	10.75	10.67	10.69	10.65	-0.28%	83,383
May 26, 2026	10.77	10.77	10.69	10.72	10.68	-0.46%	906,192
May 25, 2026	10.75	10.80	10.75	10.77	10.73	0.65%	100,899
May 22, 2026	10.72	10.74	10.69	10.70	10.66	0.14%	74,230
May 21, 2026	10.57	10.71	10.57	10.69	10.65	0.71%	103,519
May 20, 2026	10.54	10.66	10.52	10.65	10.57	1.43%	160,556
May 19, 2026	10.49	10.56	10.49	10.50	10.42	0.19%	135,455
May 15, 2026	10.47	10.49	10.46	10.48	10.40	-0.38%	90,162
May 14, 2026	10.46	10.52	10.46	10.52	10.44	0.57%	55,564
May 13, 2026	10.53	10.53	10.44	10.46	10.38	-0.57%	51,931
May 12, 2026	10.50	10.53	10.47	10.52	10.44	0.19%	96,598
May 11, 2026	10.53	10.53	10.49	10.50	10.42	-0.19%	92,123
May 8, 2026	10.48	10.53	10.48	10.52	10.44	0.38%	112,952
May 7, 2026	10.50	10.54	10.45	10.48	10.40	-0.19%	28,927
May 6, 2026	10.43	10.52	10.43	10.50	10.42	0.96%	230,114
May 5, 2026	10.39	10.42	10.39	10.40	10.32	0.39%	113,661
May 4, 2026	10.39	10.43	10.35	10.36	10.28	-0.67%	117,078
May 1, 2026	10.42	10.47	10.39	10.43	10.35	-	97,229
Apr 30, 2026	10.31	10.43	10.31	10.43	10.35	1.36%	171,624