TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	33.39	33.39	33.39	33.39	33.39	0.24%	-
Jul 9, 2025	33.31	33.31	33.31	33.31	33.31	0.33%	600
Jul 8, 2025	33.20	33.20	33.20	33.20	33.20	0.55%	-
Jul 7, 2025	33.02	33.02	33.02	33.02	33.02	-0.99%	-
Jul 4, 2025	33.35	33.35	33.35	33.35	33.35	1.24%	-
Jul 3, 2025	32.94	32.94	32.94	32.94	32.94	-0.66%	-
Jul 2, 2025	33.16	33.16	33.16	33.16	33.16	0.64%	-
Jun 30, 2025	32.95	32.95	32.95	32.95	32.95	0.89%	-
Jun 27, 2025	32.66	32.66	32.66	32.66	32.66	0.21%	-
Jun 26, 2025	32.59	32.59	32.59	32.59	32.59	-0.55%	-
Jun 25, 2025	32.77	32.77	32.77	32.77	32.77	1.27%	-
Jun 24, 2025	32.36	32.36	32.36	32.36	32.36	0.78%	-
Jun 23, 2025	32.11	32.11	32.11	32.11	31.88	-0.80%	-
Jun 20, 2025	32.37	32.37	32.37	32.37	32.14	0.90%	200
Jun 19, 2025	32.08	32.08	32.08	32.08	31.85	0.34%	-
Jun 18, 2025	31.97	31.97	31.97	31.97	31.74	-0.84%	-
Jun 17, 2025	32.24	32.24	32.24	32.24	32.01	1.19%	-
Jun 16, 2025	31.86	31.86	31.86	31.86	31.63	-1.91%	-
Jun 13, 2025	32.48	32.48	32.48	32.48	32.25	-0.06%	-
Jun 12, 2025	32.50	32.50	32.50	32.50	32.27	-	-
Jun 11, 2025	32.50	32.50	32.50	32.50	32.27	-0.64%	100
Jun 10, 2025	32.71	32.71	32.71	32.71	32.48	-0.52%	-
Jun 9, 2025	32.88	32.88	32.88	32.88	32.65	1.45%	-
Jun 6, 2025	32.41	32.41	32.41	32.41	32.18	-	-
Jun 5, 2025	32.41	32.41	32.41	32.41	32.18	-1.01%	100
Jun 4, 2025	32.74	32.74	32.74	32.74	32.51	-	-
Jun 3, 2025	32.74	32.74	32.74	32.74	32.51	0.31%	-
Jun 2, 2025	32.64	32.64	32.64	32.64	32.41	-	-
May 30, 2025	32.64	32.64	32.64	32.64	32.41	-	100
May 29, 2025	32.63	32.64	32.63	32.64	32.41	-0.12%	3,500
May 28, 2025	32.68	32.68	32.68	32.68	32.45	0.09%	1,000
May 27, 2025	32.65	32.65	32.65	32.65	32.42	1.56%	200
May 26, 2025	32.15	32.15	32.15	32.15	31.92	-	-
May 23, 2025	32.21	32.21	32.15	32.15	31.92	-2.01%	200
May 22, 2025	32.57	32.81	32.57	32.81	32.58	-0.27%	2,600
May 21, 2025	32.77	32.93	32.77	32.90	32.67	-1.11%	1,400
May 20, 2025	33.35	33.35	33.27	33.27	33.04	0.97%	510
May 16, 2025	32.95	32.95	32.95	32.95	32.72	0.46%	-
May 15, 2025	32.80	32.80	32.80	32.80	32.57	-0.12%	-
May 14, 2025	32.84	32.84	32.84	32.84	32.61	0.21%	200
May 13, 2025	32.77	32.77	32.77	32.77	32.54	2.89%	200
May 12, 2025	31.85	31.85	31.85	31.85	31.62	-	-
May 9, 2025	31.85	31.85	31.85	31.85	31.62	1.34%	-
May 8, 2025	31.43	31.43	31.43	31.43	31.21	0.16%	-
May 7, 2025	31.45	31.45	31.38	31.38	31.16	-	2,000
May 6, 2025	31.38	31.38	31.38	31.38	31.16	-0.41%	-
May 5, 2025	31.51	31.51	31.51	31.51	31.29	1.42%	-
May 2, 2025	31.07	31.07	31.07	31.07	30.85	-	-
May 1, 2025	31.07	31.07	31.07	31.07	30.85	0.06%	100
Apr 30, 2025	31.05	31.05	31.05	31.05	30.83	0.55%	-