TSX:FIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	9.43	9.43	9.42	9.42	-	0.21%	3,900
May 13, 2026	9.41	9.42	9.40	9.40	9.40	-0.21%	2,717
May 12, 2026	9.43	9.43	9.41	9.42	9.42	0.11%	2,703
May 11, 2026	9.42	9.43	9.41	9.41	9.41	-0.32%	3,087
May 8, 2026	9.44	9.45	9.42	9.44	9.44	0.32%	19,629
May 7, 2026	9.45	9.45	9.40	9.41	9.41	-0.32%	2,087
May 6, 2026	9.43	9.44	9.43	9.44	9.44	0.53%	1,200
May 5, 2026	9.38	9.40	9.38	9.39	9.39	0.05%	1,998
May 4, 2026	9.37	9.42	9.37	9.39	9.39	-0.42%	9,091
May 1, 2026	9.40	9.44	9.40	9.43	9.43	0.16%	3,236
Apr 30, 2026	9.43	9.43	9.41	9.41	9.41	0.27%	2,061
Apr 29, 2026	9.57	9.57	9.38	9.39	9.39	-0.48%	4,546
Apr 28, 2026	9.43	9.43	9.43	9.43	9.43	-	4,331
Apr 27, 2026	9.45	9.45	9.43	9.43	9.43	-0.21%	695
Apr 24, 2026	9.46	9.47	9.45	9.45	9.45	-0.21%	802
Apr 23, 2026	9.48	9.49	9.47	9.47	9.44	0.11%	1,649
Apr 22, 2026	9.48	9.49	9.46	9.46	9.43	-	3,231
Apr 21, 2026	9.48	9.49	9.46	9.46	9.43	-0.32%	2,462
Apr 20, 2026	9.49	9.49	9.49	9.49	9.46	0.11%	1,300
Apr 17, 2026	9.51	9.51	9.48	9.48	9.45	0.32%	1,570
Apr 16, 2026	9.48	9.48	9.45	9.45	9.42	-0.16%	880
Apr 15, 2026	9.46	9.49	9.46	9.47	9.43	-0.11%	4,686
Apr 14, 2026	9.47	9.49	9.46	9.48	9.44	0.21%	6,484
Apr 13, 2026	9.44	9.46	9.44	9.46	9.42	0.16%	2,214
Apr 10, 2026	9.47	9.47	9.44	9.44	9.41	-0.16%	1,880
Apr 9, 2026	9.45	9.47	9.45	9.46	9.42	0.42%	2,127
Apr 7, 2026	9.42	9.42	9.42	9.42	9.38	-0.21%	1,257
Apr 6, 2026	9.42	9.44	9.41	9.44	9.40	0.16%	2,703
Apr 2, 2026	9.42	9.44	9.42	9.42	9.39	-	1,079
Apr 1, 2026	9.43	9.45	9.42	9.42	9.39	-0.21%	1,743
Mar 31, 2026	9.45	9.45	9.43	9.44	9.41	0.11%	8,465
Mar 30, 2026	9.44	9.44	9.43	9.43	9.40	0.43%	1,187
Mar 27, 2026	9.38	9.40	9.38	9.39	9.36	0.21%	13,843
Mar 26, 2026	9.41	9.41	9.37	9.37	9.34	-0.43%	1,133
Mar 25, 2026	9.41	9.42	9.41	9.41	9.38	-0.11%	4,058
Mar 24, 2026	9.41	9.43	9.41	9.42	9.36	-0.11%	9,730
Mar 23, 2026	9.43	9.43	9.43	9.43	9.37	0.21%	396
Mar 20, 2026	9.41	9.41	9.41	9.41	9.35	-0.63%	7,600
Mar 19, 2026	9.47	9.47	9.46	9.47	9.41	0.21%	1,432
Mar 18, 2026	9.46	9.46	9.45	9.45	9.39	-0.32%	1,500
Mar 17, 2026	9.48	9.48	9.48	9.48	9.42	0.11%	155
Mar 16, 2026	9.46	9.47	9.46	9.47	9.41	0.53%	4,100
Mar 13, 2026	9.42	9.45	9.42	9.42	9.36	-0.11%	7,119
Mar 12, 2026	9.45	9.45	9.43	9.43	9.37	-0.21%	2,080
Mar 11, 2026	9.49	9.49	9.45	9.45	9.39	-0.32%	1,797
Mar 10, 2026	9.46	9.51	9.46	9.48	9.42	-0.42%	13,431
Mar 9, 2026	9.43	9.52	9.43	9.52	9.46	0.32%	24,585
Mar 6, 2026	9.51	9.51	9.48	9.49	9.43	-0.26%	1,119
Mar 5, 2026	9.54	9.54	9.51	9.52	9.45	-0.37%	16,557
Mar 4, 2026	9.56	9.56	9.55	9.55	9.49	-0.10%	4,925