TSX:FIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.54	9.54	9.50	9.50	9.50	0.21%	1,866
Jun 17, 2026	9.54	9.54	9.48	9.48	9.48	-0.42%	8,040
Jun 16, 2026	9.52	9.52	9.52	9.52	9.52	0.32%	100
Jun 15, 2026	9.52	9.52	9.49	9.49	9.49	-	258
Jun 12, 2026	9.50	9.50	9.49	9.49	9.49	0.05%	548
Jun 11, 2026	9.49	9.49	9.47	9.49	9.49	0.16%	1,108
Jun 10, 2026	9.47	9.47	9.47	9.47	9.47	0.42%	409
Jun 9, 2026	9.48	9.48	9.43	9.43	9.43	-0.21%	3,120
Jun 5, 2026	9.46	9.47	9.45	9.45	9.45	-0.53%	1,039
Jun 4, 2026	9.49	9.52	9.49	9.50	9.50	0.11%	43,966
Jun 3, 2026	9.49	9.49	9.49	9.49	9.49	0.11%	156
Jun 2, 2026	9.49	9.49	9.48	9.48	9.48	-	1,556
Jun 1, 2026	9.45	9.48	9.45	9.48	9.48	0.11%	2,701
May 29, 2026	9.47	9.49	9.47	9.47	9.47	0.05%	4,861
May 28, 2026	9.46	9.47	9.46	9.47	9.47	0.26%	1,387
May 27, 2026	9.45	9.47	9.44	9.44	9.44	0.11%	4,250
May 26, 2026	9.45	9.45	9.43	9.43	9.43	-	2,596
May 25, 2026	9.44	9.44	9.43	9.43	9.43	0.32%	600
May 22, 2026	9.40	9.40	9.40	9.40	9.40	0.02%	723
May 21, 2026	9.43	9.43	9.43	9.43	9.40	-	1,315
May 20, 2026	9.39	9.43	9.39	9.43	9.40	0.75%	2,500
May 19, 2026	9.36	9.36	9.36	9.36	9.33	-	302
May 15, 2026	9.38	9.38	9.36	9.36	9.33	-0.64%	4,142
May 14, 2026	9.43	9.43	9.42	9.42	9.39	0.21%	3,900
May 13, 2026	9.41	9.42	9.40	9.40	9.37	-0.21%	2,717
May 12, 2026	9.43	9.43	9.41	9.42	9.39	0.11%	2,703
May 11, 2026	9.42	9.43	9.41	9.41	9.38	-0.32%	3,087
May 8, 2026	9.44	9.45	9.42	9.44	9.41	0.32%	19,629
May 7, 2026	9.45	9.45	9.40	9.41	9.38	-0.32%	2,087
May 6, 2026	9.43	9.44	9.43	9.44	9.41	0.53%	1,200
May 5, 2026	9.38	9.40	9.38	9.39	9.36	0.05%	1,998
May 4, 2026	9.37	9.42	9.37	9.39	9.35	-0.42%	9,091
May 1, 2026	9.40	9.44	9.40	9.43	9.39	0.16%	3,236
Apr 30, 2026	9.43	9.43	9.41	9.41	9.38	0.27%	2,061
Apr 29, 2026	9.57	9.57	9.38	9.39	9.35	-0.48%	4,546
Apr 28, 2026	9.43	9.43	9.43	9.43	9.40	-	4,331
Apr 27, 2026	9.45	9.45	9.43	9.43	9.40	-0.21%	695
Apr 24, 2026	9.46	9.47	9.45	9.45	9.42	0.13%	802
Apr 23, 2026	9.48	9.49	9.47	9.47	9.41	0.11%	1,649
Apr 22, 2026	9.48	9.49	9.46	9.46	9.40	-	3,231
Apr 21, 2026	9.48	9.49	9.46	9.46	9.40	-0.32%	2,462
Apr 20, 2026	9.49	9.49	9.49	9.49	9.43	0.11%	1,300
Apr 17, 2026	9.51	9.51	9.48	9.48	9.42	0.32%	1,570
Apr 16, 2026	9.48	9.48	9.45	9.45	9.39	-0.16%	880
Apr 15, 2026	9.46	9.49	9.46	9.47	9.40	-0.11%	4,686
Apr 14, 2026	9.47	9.49	9.46	9.48	9.41	0.21%	6,484
Apr 13, 2026	9.44	9.46	9.44	9.46	9.39	0.16%	2,214
Apr 10, 2026	9.47	9.47	9.44	9.44	9.38	-0.16%	1,880
Apr 9, 2026	9.45	9.47	9.45	9.46	9.39	0.42%	2,127
Apr 7, 2026	9.42	9.42	9.42	9.42	9.35	-0.21%	1,257