TSX:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.50	10.53	10.47	10.52	-	0.19%	96,598
May 11, 2026	10.53	10.53	10.49	10.50	10.50	-0.19%	92,123
May 8, 2026	10.48	10.53	10.48	10.52	10.52	0.38%	112,952
May 7, 2026	10.50	10.54	10.45	10.48	10.48	-0.19%	28,927
May 6, 2026	10.43	10.52	10.43	10.50	10.50	0.96%	230,114
May 5, 2026	10.39	10.42	10.39	10.40	10.40	0.39%	113,661
May 4, 2026	10.39	10.43	10.35	10.36	10.36	-0.67%	117,078
May 1, 2026	10.42	10.47	10.39	10.43	10.43	-	97,229
Apr 30, 2026	10.31	10.43	10.31	10.43	10.43	1.36%	171,624
Apr 29, 2026	10.34	10.36	10.27	10.29	10.29	-0.58%	150,014
Apr 28, 2026	10.31	10.38	10.31	10.35	10.35	-	69,110
Apr 27, 2026	10.35	10.36	10.32	10.35	10.35	-0.58%	131,994
Apr 24, 2026	10.43	10.44	10.39	10.41	10.37	0.19%	28,078
Apr 23, 2026	10.35	10.42	10.33	10.39	10.35	0.29%	78,541
Apr 22, 2026	10.44	10.44	10.35	10.36	10.32	-0.05%	64,327
Apr 21, 2026	10.42	10.46	10.37	10.37	10.33	-0.62%	114,198
Apr 20, 2026	10.42	10.45	10.40	10.43	10.39	0.10%	65,246
Apr 17, 2026	10.31	10.46	10.31	10.42	10.38	1.12%	153,993
Apr 16, 2026	10.37	10.37	10.30	10.31	10.27	-0.34%	63,233
Apr 15, 2026	10.26	10.34	10.26	10.34	10.30	0.78%	123,422
Apr 14, 2026	10.19	10.28	10.18	10.26	10.22	0.69%	122,055
Apr 13, 2026	10.04	10.19	10.04	10.19	10.15	0.99%	303,516
Apr 10, 2026	10.05	10.10	10.05	10.09	10.05	0.40%	128,713
Apr 9, 2026	9.98	10.06	9.97	10.05	10.01	0.60%	343,832
Apr 8, 2026	9.99	10.01	9.95	9.99	9.95	1.52%	124,985
Apr 7, 2026	9.78	9.85	9.78	9.84	9.80	0.15%	110,430
Apr 6, 2026	9.79	9.84	9.79	9.83	9.79	0.36%	110,281
Apr 2, 2026	9.65	9.79	9.65	9.79	9.75	0.31%	83,976
Apr 1, 2026	9.74	9.78	9.72	9.76	9.72	0.83%	136,272
Mar 31, 2026	9.54	9.68	9.54	9.68	9.64	1.79%	119,559
Mar 30, 2026	9.54	9.59	9.48	9.51	9.47	0.21%	134,412
Mar 27, 2026	9.54	9.55	9.48	9.49	9.45	-0.94%	86,820
Mar 26, 2026	9.66	9.69	9.58	9.58	9.54	-1.44%	152,524
Mar 25, 2026	9.69	9.73	9.69	9.72	9.64	0.83%	67,860
Mar 24, 2026	9.60	9.67	9.57	9.64	9.56	-	55,840
Mar 23, 2026	9.55	9.67	9.55	9.64	9.56	1.42%	120,761
Mar 20, 2026	9.59	9.60	9.49	9.51	9.43	-0.89%	108,520
Mar 19, 2026	9.65	9.65	9.57	9.59	9.51	-1.24%	136,624
Mar 18, 2026	9.76	9.78	9.69	9.71	9.63	-0.51%	93,978
Mar 17, 2026	9.72	9.78	9.72	9.76	9.68	0.57%	90,971
Mar 16, 2026	9.61	9.72	9.61	9.71	9.63	1.30%	110,619
Mar 13, 2026	9.60	9.66	9.58	9.58	9.50	-0.10%	143,648
Mar 12, 2026	9.65	9.65	9.59	9.59	9.51	-1.03%	138,490
Mar 11, 2026	9.70	9.72	9.68	9.69	9.61	-0.31%	43,996
Mar 10, 2026	9.73	9.78	9.68	9.72	9.64	0.21%	205,574
Mar 9, 2026	9.65	9.71	9.56	9.70	9.62	-0.36%	226,368
Mar 6, 2026	9.80	9.80	9.73	9.74	9.66	-1.52%	173,100
Mar 5, 2026	9.92	9.94	9.84	9.89	9.81	-0.55%	199,805
Mar 4, 2026	9.94	9.97	9.93	9.94	9.86	0.30%	104,829
Mar 3, 2026	9.93	9.93	9.81	9.91	9.83	-0.80%	240,034