TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	32.53	32.53	32.53	32.53	-	-0.64%	100
Jun 3, 2025	32.74	32.74	32.74	32.74	32.74	0.31%	-
Jun 2, 2025	32.64	32.64	32.64	32.64	32.64	-	-
May 30, 2025	32.64	32.64	32.64	32.64	32.64	-	100
May 29, 2025	32.63	32.64	32.63	32.64	32.64	-0.12%	3,500
May 28, 2025	32.68	32.68	32.68	32.68	32.68	0.09%	1,000
May 27, 2025	32.65	32.65	32.65	32.65	32.65	1.56%	200
May 26, 2025	32.15	32.15	32.15	32.15	32.15	-	-
May 23, 2025	32.21	32.21	32.15	32.15	32.15	-2.01%	200
May 22, 2025	32.57	32.81	32.57	32.81	32.81	-0.27%	2,600
May 21, 2025	32.77	32.93	32.77	32.90	32.90	-1.11%	1,400
May 20, 2025	33.35	33.35	33.27	33.27	33.27	0.97%	510
May 16, 2025	32.95	32.95	32.95	32.95	32.95	0.46%	-
May 15, 2025	32.80	32.80	32.80	32.80	32.80	-0.12%	-
May 14, 2025	32.84	32.84	32.84	32.84	32.84	0.21%	200
May 13, 2025	32.77	32.77	32.77	32.77	32.77	2.89%	200
May 12, 2025	31.85	31.85	31.85	31.85	31.85	-	-
May 9, 2025	31.85	31.85	31.85	31.85	31.85	1.34%	-
May 8, 2025	31.43	31.43	31.43	31.43	31.43	0.16%	38
May 7, 2025	31.45	31.45	31.38	31.38	31.38	-	2,000
May 6, 2025	31.38	31.38	31.38	31.38	31.38	-0.41%	-
May 5, 2025	31.51	31.51	31.51	31.51	31.51	1.42%	-
May 2, 2025	31.07	31.07	31.07	31.07	31.07	-	-
May 1, 2025	31.07	31.07	31.07	31.07	31.07	0.06%	100
Apr 30, 2025	31.05	31.05	31.05	31.05	31.05	0.55%	-
Apr 29, 2025	30.86	30.88	30.86	30.88	30.88	0.72%	700
Apr 28, 2025	30.66	30.66	30.66	30.66	30.66	0.07%	400
Apr 25, 2025	30.64	30.64	30.64	30.64	30.64	1.09%	-
Apr 24, 2025	30.31	30.31	30.31	30.31	30.31	-0.69%	-
Apr 23, 2025	30.52	30.52	30.52	30.52	30.52	3.49%	300
Apr 22, 2025	29.49	29.49	29.49	29.49	29.49	2.01%	300
Apr 21, 2025	29.50	29.50	28.91	28.91	28.91	-2.40%	400
Apr 17, 2025	29.62	29.62	29.62	29.62	29.62	1.37%	600
Apr 16, 2025	29.68	29.69	29.22	29.22	29.22	-2.66%	1,000
Apr 15, 2025	30.02	30.02	30.02	30.02	30.02	2.00%	600
Apr 14, 2025	29.44	29.44	29.43	29.43	29.43	2.29%	1,900
Apr 11, 2025	28.77	28.77	28.77	28.77	28.77	-0.45%	-
Apr 10, 2025	28.90	28.90	28.90	28.90	28.90	4.29%	5,700
Apr 9, 2025	27.71	27.71	27.71	27.71	27.71	-0.11%	100
Apr 8, 2025	27.74	27.74	27.74	27.74	27.74	-1.00%	-
Apr 7, 2025	28.02	28.02	28.02	28.02	28.02	-0.14%	100
Apr 4, 2025	28.06	28.06	28.06	28.06	28.06	-13.15%	100
Apr 3, 2025	32.31	32.31	32.31	32.31	32.31	0.84%	-
Apr 2, 2025	32.04	32.04	32.04	32.04	32.04	-0.31%	-
Apr 1, 2025	32.14	32.14	32.14	32.14	32.14	0.63%	-
Mar 31, 2025	31.94	31.94	31.94	31.94	31.94	-1.78%	-
Mar 28, 2025	32.52	32.52	32.52	32.52	32.52	-	400
Mar 27, 2025	32.52	32.52	32.52	32.52	32.52	-0.82%	400
Mar 26, 2025	32.79	32.79	32.79	32.79	32.79	0.31%	-
Mar 25, 2025	32.69	32.69	32.69	32.69	32.69	0.31%	-