TSX:FSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	9.58	9.61	9.58	9.59	9.56	-	4,395
Jun 22, 2026	9.61	9.61	9.59	9.59	9.56	-0.21%	1,825
Jun 19, 2026	9.59	9.61	9.59	9.61	9.58	0.31%	2,957
Jun 18, 2026	9.60	9.61	9.58	9.58	9.55	-0.10%	12,100
Jun 17, 2026	9.59	9.61	9.59	9.59	9.56	-	7,413
Jun 16, 2026	9.59	9.61	9.59	9.59	9.56	-	5,110
Jun 15, 2026	9.60	9.60	9.59	9.59	9.56	-0.05%	5,500
Jun 12, 2026	9.59	9.60	9.58	9.60	9.56	0.05%	2,054
Jun 11, 2026	9.56	9.59	9.56	9.59	9.56	-	4,545
Jun 10, 2026	9.59	9.59	9.57	9.59	9.56	0.10%	2,290
Jun 9, 2026	9.57	9.59	9.57	9.58	9.55	-	3,407
Jun 8, 2026	9.57	9.59	9.57	9.58	9.55	0.10%	5,068
Jun 5, 2026	9.58	9.58	9.57	9.57	9.54	-	2,303
Jun 4, 2026	9.56	9.59	9.56	9.57	9.54	-	147,809
Jun 3, 2026	9.57	9.57	9.57	9.57	9.54	-	2,155
Jun 2, 2026	9.59	9.59	9.56	9.57	9.54	-0.21%	4,950
Jun 1, 2026	9.58	9.59	9.58	9.59	9.56	-	8,433
May 29, 2026	9.58	9.60	9.58	9.59	9.56	0.10%	3,731
May 28, 2026	9.57	9.58	9.57	9.58	9.55	-	2,226
May 27, 2026	9.57	9.59	9.57	9.58	9.55	-	18,381
May 26, 2026	9.50	9.58	9.50	9.58	9.55	0.31%	3,966
May 25, 2026	9.57	9.57	9.55	9.55	9.52	-	2,814
May 22, 2026	9.56	9.57	9.55	9.55	9.52	-0.19%	1,259
May 21, 2026	9.60	9.60	9.60	9.60	9.54	0.21%	2,183
May 20, 2026	9.58	9.58	9.58	9.58	9.52	0.21%	554
May 19, 2026	9.59	9.59	9.56	9.56	9.50	-0.21%	5,519
May 15, 2026	9.58	9.58	9.56	9.58	9.52	-0.10%	2,997
May 14, 2026	9.59	9.59	9.57	9.59	9.53	0.21%	5,363
May 13, 2026	9.59	9.60	9.57	9.57	9.51	-0.21%	19,309
May 12, 2026	9.59	9.59	9.59	9.59	9.53	-	399
May 11, 2026	9.59	9.59	9.59	9.59	9.53	-0.05%	339
May 8, 2026	9.59	9.60	9.58	9.60	9.53	0.05%	65,012
May 7, 2026	9.59	9.59	9.58	9.59	9.53	-	2,203
May 6, 2026	9.60	9.60	9.57	9.59	9.53	0.21%	20,824
May 5, 2026	9.58	9.58	9.57	9.57	9.51	-0.05%	3,230
May 4, 2026	9.58	9.58	9.57	9.58	9.51	0.05%	3,130
May 1, 2026	9.55	9.58	9.55	9.57	9.51	0.10%	10,465
Apr 30, 2026	9.56	9.58	9.56	9.56	9.50	-0.10%	747
Apr 29, 2026	9.63	9.63	9.56	9.57	9.51	-0.21%	8,034
Apr 28, 2026	9.59	9.59	9.59	9.59	9.53	0.10%	1,842
Apr 27, 2026	9.60	9.60	9.58	9.58	9.52	0.10%	4,938
Apr 24, 2026	9.59	9.60	9.57	9.57	9.51	-0.08%	16,666
Apr 23, 2026	9.59	9.63	9.59	9.61	9.51	-	10,021
Apr 22, 2026	9.63	9.63	9.61	9.61	9.51	-0.21%	3,829
Apr 21, 2026	9.63	9.63	9.63	9.63	9.53	-	1,478
Apr 20, 2026	9.62	9.63	9.62	9.63	9.53	-	224
Apr 17, 2026	9.61	9.63	9.61	9.63	9.53	0.31%	279
Apr 16, 2026	9.63	9.63	9.60	9.60	9.50	-0.21%	1,889
Apr 15, 2026	9.62	9.62	9.61	9.62	9.52	-0.10%	1,256
Apr 14, 2026	9.63	9.63	9.61	9.63	9.53	0.42%	2,259