TSX:FRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.40	8.40	8.30	8.33	8.33	-4.25%	1,910
Mar 26, 2026	8.70	8.70	8.70	8.70	8.70	4.07%	169
Mar 25, 2026	8.36	8.36	8.36	8.36	8.36	1.21%	110
Mar 24, 2026	9.50	9.50	8.26	8.26	8.26	-18.62%	7,196
Mar 23, 2026	10.21	10.21	10.15	10.15	10.15	0.59%	577
Mar 20, 2026	10.44	10.44	10.09	10.09	10.09	-2.61%	303
Mar 19, 2026	10.36	10.36	10.36	10.36	10.36	1.77%	100
Mar 18, 2026	10.18	10.18	10.18	10.18	10.18	-4.99%	101
Mar 11, 2026	10.81	10.81	10.70	10.72	10.72	8.56%	819
Mar 9, 2026	9.87	9.87	9.87	9.87	9.87	-4.64%	116
Mar 6, 2026	10.53	10.53	10.35	10.35	10.35	-9.37%	215
Mar 5, 2026	11.42	11.42	11.42	11.42	11.42	4.29%	125
Mar 3, 2026	10.95	10.95	10.95	10.95	10.95	-7.12%	191
Mar 2, 2026	11.79	11.79	11.79	11.79	11.79	1.20%	255
Feb 26, 2026	11.65	11.65	11.65	11.65	11.65	-4.27%	322
Feb 25, 2026	12.30	12.40	12.17	12.17	12.17	-0.08%	1,918
Feb 24, 2026	12.37	12.37	12.18	12.18	12.18	-0.98%	344
Feb 23, 2026	12.30	12.30	12.30	12.30	12.30	2.33%	199
Feb 20, 2026	11.80	12.02	11.80	12.02	12.02	2.30%	200
Feb 19, 2026	11.90	11.90	11.75	11.75	11.75	-5.62%	1,610
Feb 18, 2026	12.18	12.45	12.18	12.45	12.45	4.62%	2,259
Feb 17, 2026	11.70	11.90	11.70	11.90	11.90	13.39%	764
Feb 11, 2026	10.52	10.52	10.50	10.50	10.50	-0.33%	500
Feb 10, 2026	10.32	10.53	10.32	10.53	10.53	-0.47%	213
Feb 9, 2026	9.63	10.58	9.63	10.58	10.58	-1.95%	1,177
Feb 5, 2026	10.79	10.79	10.79	10.79	10.79	5.73%	101
Jan 30, 2026	10.13	10.21	10.13	10.21	10.21	-0.54%	478
Jan 28, 2026	10.26	10.26	10.26	10.26	10.26	-2.84%	101
Jan 26, 2026	10.41	10.56	10.41	10.56	10.56	0.96%	1,852
Jan 21, 2026	10.96	10.96	10.33	10.46	10.46	0.58%	1,573
Jan 20, 2026	10.40	10.40	10.40	10.40	10.40	-0.95%	112
Jan 15, 2026	10.38	10.77	10.38	10.50	10.50	1.35%	704
Jan 14, 2026	10.42	10.42	10.36	10.36	10.36	-1.52%	1,428
Jan 13, 2026	10.50	10.52	10.50	10.52	10.52	-0.75%	322
Jan 12, 2026	10.85	10.85	10.60	10.60	10.60	-2.30%	2,589
Jan 9, 2026	10.85	10.85	10.85	10.85	10.85	6.79%	1,735
Jan 8, 2026	10.16	10.16	10.16	10.16	10.16	-4.60%	1,007
Jan 7, 2026	10.65	10.65	10.65	10.65	10.65	2.31%	2,850
Jan 6, 2026	10.41	10.41	10.41	10.41	10.41	-	129
Jan 2, 2026	10.42	10.42	10.41	10.41	10.41	-1.79%	513
Dec 30, 2025	10.42	10.60	10.42	10.60	10.60	1.05%	1,010
Dec 29, 2025	10.59	10.59	10.49	10.49	10.49	-1.32%	840
Dec 22, 2025	10.61	10.64	10.61	10.63	10.63	2.31%	404
Dec 17, 2025	10.39	10.39	10.39	10.39	10.39	-0.76%	236
Dec 16, 2025	10.47	10.47	10.47	10.47	10.47	-1.23%	100
Dec 9, 2025	10.60	10.60	10.60	10.60	10.60	0.57%	103
Dec 3, 2025	10.80	10.80	10.51	10.54	10.54	-1.50%	510
Dec 2, 2025	10.70	10.70	10.70	10.70	10.70	-4.21%	500
Nov 28, 2025	11.17	11.17	11.17	11.17	11.17	-0.27%	325
Nov 26, 2025	11.13	11.20	11.13	11.20	11.20	-0.18%	320