TSX:FRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.66	15.04	14.45	15.04	15.04	-1.64%	1,388
Sep 23, 2026	15.29	15.29	15.29	15.29	15.29	1.93%	140
Sep 21, 2026	15.00	15.00	15.00	15.00	15.00	-	209
Sep 18, 2026	15.00	15.00	15.00	15.00	15.00	-0.53%	112
Sep 17, 2026	15.08	15.08	15.08	15.08	15.08	2.45%	100
Sep 16, 2026	14.75	14.81	14.72	14.72	14.72	1.31%	680
Sep 15, 2026	14.53	14.53	14.53	14.53	14.53	-15.03%	127
Sep 8, 2026	17.10	17.10	17.10	17.10	17.10	-1.84%	234
Sep 4, 2026	16.33	17.42	16.33	17.42	17.42	0.75%	288
Sep 3, 2026	17.18	17.38	17.18	17.29	17.29	1.71%	9,185
Aug 26, 2026	15.98	17.00	15.98	17.00	17.00	9.75%	604
Aug 21, 2026	15.75	15.75	15.49	15.49	15.49	-0.90%	616
Aug 20, 2026	15.64	15.64	15.63	15.63	15.63	-4.58%	400
Aug 19, 2026	16.38	16.38	16.38	16.38	16.38	-3.70%	104
Aug 13, 2026	16.97	17.01	16.97	17.01	17.01	3.03%	403
Aug 12, 2026	16.95	17.01	16.51	16.51	16.51	-6.35%	804
Aug 11, 2026	16.74	17.64	16.54	17.63	17.63	15.38%	2,365
Aug 10, 2026	15.35	15.35	15.20	15.28	15.28	-4.62%	2,184
Aug 7, 2026	15.60	16.10	15.60	16.02	16.02	6.80%	1,929
Aug 6, 2026	15.00	15.00	15.00	15.00	15.00	0.81%	138
Aug 5, 2026	14.88	14.88	14.88	14.88	14.88	7.44%	101
Jul 31, 2026	13.85	13.85	13.85	13.85	13.85	-	203
Jul 30, 2026	13.85	13.85	13.85	13.85	13.85	-0.72%	125
Jul 28, 2026	13.85	14.40	13.85	13.95	13.95	-4.78%	1,949
Jul 27, 2026	14.65	14.65	14.65	14.65	14.65	3.02%	412
Jul 17, 2026	14.22	14.22	14.22	14.22	14.22	-4.56%	237
Jul 16, 2026	14.90	14.90	14.90	14.90	14.90	-0.27%	101
Jul 15, 2026	14.99	14.99	14.94	14.94	14.94	1.01%	203
Jul 13, 2026	15.00	15.00	14.79	14.79	14.79	2.00%	286
Jul 8, 2026	14.44	14.50	14.40	14.50	14.50	-5.35%	707
Jul 6, 2026	15.32	15.32	15.32	15.32	15.32	-	518
Jun 30, 2026	15.32	15.32	15.32	15.32	15.32	-0.65%	192
Jun 29, 2026	15.48	15.48	15.42	15.42	15.42	1.18%	313
Jun 26, 2026	14.95	15.24	14.95	15.24	15.24	1.60%	2,926
Jun 25, 2026	14.74	15.00	14.74	15.00	15.00	1.76%	440
Jun 24, 2026	14.60	14.74	14.49	14.74	14.74	0.89%	2,191
Jun 23, 2026	13.50	14.98	13.50	14.61	14.61	13.96%	7,494
Jun 22, 2026	12.82	12.82	12.82	12.82	12.82	1.02%	124
Jun 18, 2026	12.63	12.69	12.63	12.69	12.69	-1.25%	610
Jun 17, 2026	12.60	12.96	12.60	12.85	12.85	1.26%	904
Jun 15, 2026	12.69	12.69	12.69	12.69	12.69	2.34%	1,943
Jun 10, 2026	11.62	12.40	11.62	12.40	12.40	-0.32%	1,357
Jun 8, 2026	12.44	12.44	12.44	12.44	12.44	-2.20%	519
Jun 3, 2026	13.14	13.21	12.72	12.72	12.72	-7.56%	1,030
Jun 2, 2026	13.68	13.76	13.57	13.76	13.76	3.07%	1,844
Jun 1, 2026	13.50	13.50	13.35	13.35	13.35	-2.34%	409
May 29, 2026	13.71	13.72	13.55	13.67	13.67	-0.29%	1,075
May 28, 2026	14.00	14.13	13.71	13.71	13.71	-1.22%	915
May 27, 2026	14.21	14.21	13.82	13.88	13.88	1.09%	860
May 26, 2026	13.77	13.77	13.40	13.73	13.73	-1.08%	4,135