TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	32.77	32.77	32.77	32.77	32.77	4.26%	160
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%	-
Mar 24, 2025	32.63	32.63	32.59	32.59	32.55	0.96%	200
Mar 21, 2025	32.28	32.28	32.28	32.28	32.24	-	-
Mar 20, 2025	32.23	32.28	32.23	32.28	32.24	0.84%	400
Mar 19, 2025	32.01	32.01	32.01	32.01	31.97	0.16%	-
Mar 18, 2025	31.96	31.96	31.96	31.96	31.92	0.79%	100
Mar 17, 2025	31.71	31.71	31.71	31.71	31.67	2.06%	-
Mar 14, 2025	31.07	31.07	31.07	31.07	31.03	-0.77%	-
Mar 13, 2025	31.31	31.31	31.31	31.31	31.27	-0.19%	-
Mar 12, 2025	31.37	31.37	31.37	31.37	31.33	0.38%	108
Mar 11, 2025	31.25	31.25	31.25	31.25	31.21	-0.54%	-
Mar 10, 2025	31.42	31.42	31.42	31.42	31.38	-2.27%	600
Mar 7, 2025	32.38	32.38	32.02	32.15	32.11	-1.83%	1,700
Mar 6, 2025	32.75	32.75	32.75	32.75	32.71	0.99%	-
Mar 5, 2025	32.43	32.43	32.43	32.43	32.39	0.25%	-
Mar 4, 2025	33.01	33.01	32.35	32.35	32.31	-3.52%	3,100
Mar 3, 2025	33.53	33.53	33.53	33.53	33.49	0.99%	-
Feb 28, 2025	33.20	33.20	33.20	33.20	33.16	1.10%	104