TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	33.87	33.87	33.87	33.87	-	-1.68%	100
Nov 14, 2025	34.45	34.45	34.45	34.45	34.45	-0.95%	200
Nov 11, 2025	34.78	34.78	34.78	34.78	34.78	1.31%	100
Nov 5, 2025	34.35	34.35	34.33	34.33	34.33	0.26%	200
Nov 4, 2025	34.24	34.24	34.24	34.24	34.24	0.12%	140
Oct 31, 2025	33.86	34.20	33.86	34.20	34.20	0.29%	1,903
Oct 30, 2025	34.21	34.26	34.10	34.10	34.10	1.04%	3,182
Oct 29, 2025	33.84	33.84	33.75	33.75	33.75	-1.43%	220
Oct 27, 2025	34.24	34.24	34.24	34.24	34.24	0.18%	200
Oct 24, 2025	34.18	34.18	34.18	34.18	34.18	1.39%	100
Oct 23, 2025	33.71	33.71	33.71	33.71	33.71	-0.03%	200
Oct 22, 2025	33.74	33.74	33.72	33.72	33.72	0.33%	7,000
Oct 16, 2025	33.61	33.61	33.61	33.61	33.61	-2.18%	114
Oct 15, 2025	34.54	34.54	34.36	34.36	34.36	0.35%	1,729
Oct 14, 2025	33.66	34.24	33.66	34.24	34.24	0.44%	242
Oct 10, 2025	34.09	34.09	34.09	34.09	34.09	-0.61%	326
Oct 8, 2025	34.43	34.45	34.30	34.30	34.30	-0.49%	1,100
Oct 6, 2025	34.47	34.47	34.47	34.47	34.47	0.17%	100
Oct 2, 2025	34.31	34.44	34.31	34.41	34.41	-0.46%	330
Oct 1, 2025	34.57	34.57	34.57	34.57	34.57	-0.86%	100
Sep 22, 2025	34.71	34.87	34.71	34.87	34.82	0.58%	200
Sep 18, 2025	34.67	34.67	34.67	34.67	34.62	-0.43%	132
Sep 15, 2025	34.91	34.91	34.82	34.82	34.77	0.03%	450
Sep 12, 2025	34.88	34.88	34.81	34.81	34.76	-0.34%	300
Sep 11, 2025	34.81	34.93	34.81	34.93	34.88	1.42%	500
Sep 10, 2025	34.44	34.44	34.44	34.44	34.39	-	500
Sep 9, 2025	34.45	34.45	34.44	34.44	34.39	-0.29%	801
Sep 4, 2025	34.45	34.54	34.45	34.54	34.49	-0.03%	225
Aug 28, 2025	34.57	34.57	34.55	34.55	34.50	-1.23%	200
Aug 22, 2025	34.69	34.98	34.69	34.98	34.93	0.75%	500
Aug 19, 2025	34.72	34.72	34.72	34.72	34.67	-0.17%	100
Aug 14, 2025	34.40	34.78	34.40	34.78	34.73	0.96%	2,100
Aug 13, 2025	34.48	34.48	34.45	34.45	34.40	0.32%	500
Aug 12, 2025	34.34	34.34	34.34	34.34	34.29	1.33%	100
Aug 11, 2025	33.90	33.90	33.89	33.89	33.84	0.33%	410
Aug 8, 2025	33.78	33.78	33.78	33.78	33.73	0.57%	200
Aug 6, 2025	33.59	33.59	33.59	33.59	33.54	1.85%	100
Aug 1, 2025	32.90	33.04	32.90	32.98	32.93	-2.83%	3,475
Jul 30, 2025	33.94	33.94	33.94	33.94	33.89	1.25%	5,260
Jul 23, 2025	33.52	33.52	33.52	33.52	33.47	0.54%	202
Jul 21, 2025	33.34	33.34	33.34	33.34	33.29	0.12%	132
Jul 14, 2025	33.30	33.30	33.30	33.30	33.25	-0.03%	100
Jul 9, 2025	33.31	33.31	33.31	33.31	33.26	2.90%	600
Jun 20, 2025	32.37	32.37	32.37	32.37	32.10	-0.40%	200
Jun 11, 2025	32.50	32.50	32.50	32.50	32.23	0.28%	100
Jun 5, 2025	32.41	32.41	32.41	32.41	32.14	-0.70%	100
May 30, 2025	32.64	32.64	32.64	32.64	32.37	-	100
May 29, 2025	32.63	32.64	32.63	32.64	32.37	-0.12%	3,500
May 28, 2025	32.68	32.68	32.68	32.68	32.41	0.09%	1,000
May 27, 2025	32.65	32.65	32.65	32.65	32.38	1.56%	200