TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.53	35.54	34.82	34.82	-	-2.03%	915
Feb 11, 2026	35.53	35.54	35.53	35.54	35.54	-0.70%	915
Feb 5, 2026	35.84	35.84	35.65	35.79	35.79	-1.62%	906
Feb 4, 2026	36.47	36.53	36.38	36.38	36.38	-0.63%	1,900
Feb 3, 2026	36.61	36.61	36.61	36.61	36.61	-0.52%	600
Feb 2, 2026	36.68	36.80	36.68	36.80	36.80	1.88%	1,700
Jan 30, 2026	36.16	36.18	36.12	36.12	36.12	0.19%	7,100
Jan 29, 2026	35.99	36.05	35.97	36.05	36.05	0.33%	641
Jan 23, 2026	35.93	35.93	35.93	35.93	35.93	-2.15%	100
Jan 19, 2026	36.68	36.72	36.68	36.72	36.72	-1.18%	977
Jan 16, 2026	37.16	37.16	37.16	37.16	37.16	0.22%	104
Jan 15, 2026	37.08	37.08	37.08	37.08	37.08	1.28%	101
Jan 14, 2026	36.61	36.61	36.61	36.61	36.61	-1.24%	1,000
Jan 12, 2026	37.07	37.07	37.07	37.07	37.07	-0.75%	132
Jan 6, 2026	37.35	37.35	37.35	37.35	37.35	2.33%	350
Jan 2, 2026	36.50	36.50	36.50	36.50	36.50	0.55%	114
Dec 31, 2025	36.30	36.30	36.30	36.30	36.30	-0.08%	116
Dec 19, 2025	36.33	36.33	36.33	36.33	36.18	3.36%	100
Dec 5, 2025	35.15	35.15	35.15	35.15	35.01	-0.20%	100
Dec 4, 2025	35.22	35.22	35.22	35.22	35.08	0.63%	301
Dec 3, 2025	35.00	35.00	35.00	35.00	34.86	0.40%	100
Nov 26, 2025	34.86	34.86	34.86	34.86	34.72	3.69%	1,007
Nov 21, 2025	33.62	33.62	33.62	33.62	33.48	0.06%	100
Nov 19, 2025	33.60	33.60	33.60	33.60	33.46	-0.80%	100
Nov 17, 2025	33.87	33.87	33.87	33.87	33.73	-1.68%	100
Nov 14, 2025	34.45	34.45	34.45	34.45	34.31	-0.95%	200
Nov 11, 2025	34.78	34.78	34.78	34.78	34.64	1.31%	100
Nov 5, 2025	34.35	34.35	34.33	34.33	34.19	0.26%	200
Nov 4, 2025	34.24	34.24	34.24	34.24	34.10	0.12%	140
Oct 31, 2025	33.86	34.20	33.86	34.20	34.06	0.29%	1,903
Oct 30, 2025	34.21	34.26	34.10	34.10	33.96	1.04%	3,182
Oct 29, 2025	33.84	33.84	33.75	33.75	33.61	-1.43%	220
Oct 27, 2025	34.24	34.24	34.24	34.24	34.10	0.18%	200
Oct 24, 2025	34.18	34.18	34.18	34.18	34.04	1.39%	100
Oct 23, 2025	33.71	33.71	33.71	33.71	33.57	-0.03%	200
Oct 22, 2025	33.74	33.74	33.72	33.72	33.58	0.33%	7,000
Oct 16, 2025	33.61	33.61	33.61	33.61	33.47	-2.18%	114
Oct 15, 2025	34.54	34.54	34.36	34.36	34.22	0.35%	1,729
Oct 14, 2025	33.66	34.24	33.66	34.24	34.10	0.44%	242
Oct 10, 2025	34.09	34.09	34.09	34.09	33.95	-0.61%	326
Oct 8, 2025	34.43	34.45	34.30	34.30	34.16	-0.49%	1,100
Oct 6, 2025	34.47	34.47	34.47	34.47	34.33	0.17%	100
Oct 2, 2025	34.31	34.44	34.31	34.41	34.27	-0.46%	330
Oct 1, 2025	34.57	34.57	34.57	34.57	34.43	-0.86%	100
Sep 22, 2025	34.71	34.87	34.71	34.87	34.68	0.58%	200
Sep 18, 2025	34.67	34.67	34.67	34.67	34.48	-0.43%	132
Sep 15, 2025	34.91	34.91	34.82	34.82	34.63	0.03%	450
Sep 12, 2025	34.88	34.88	34.81	34.81	34.62	-0.34%	300
Sep 11, 2025	34.81	34.93	34.81	34.93	34.74	1.42%	500
Sep 10, 2025	34.44	34.44	34.44	34.44	34.25	-	500