TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	32.84	32.84	32.84	32.84	32.80	-0.21%	-
Feb 26, 2025	33.19	33.19	32.91	32.91	32.87	0.09%	700
Feb 25, 2025	32.88	32.88	32.88	32.88	32.84	1.73%	308
Feb 24, 2025	32.32	32.32	32.32	32.32	32.28	-0.83%	-
Feb 21, 2025	32.59	32.59	32.59	32.59	32.55	0.15%	-
Feb 20, 2025	32.54	32.54	32.54	32.54	32.50	-1.57%	200
Feb 19, 2025	33.06	33.06	33.06	33.06	33.02	-	-
Feb 18, 2025	33.10	33.11	32.93	33.06	33.02	1.13%	6,100
Feb 14, 2025	32.69	32.69	32.69	32.69	32.65	0.25%	-
Feb 13, 2025	32.61	32.61	32.61	32.61	32.57	-0.09%	-
Feb 12, 2025	32.64	32.64	32.64	32.64	32.60	0.34%	-
Feb 11, 2025	32.53	32.53	32.53	32.53	32.49	-0.34%	-
Feb 10, 2025	32.64	32.64	32.64	32.64	32.60	-0.55%	-
Feb 7, 2025	32.82	32.82	32.82	32.82	32.78	0.92%	-
Feb 6, 2025	32.52	32.52	32.52	32.52	32.48	0.71%	-