TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	34.88	34.88	34.88	34.88	34.88	0.58%	100
May 13, 2026	34.68	34.68	34.68	34.68	34.68	-0.63%	300
May 11, 2026	34.90	34.90	34.90	34.90	34.90	-0.34%	101
May 7, 2026	35.02	35.02	35.02	35.02	35.02	1.27%	200
May 5, 2026	34.58	34.58	34.58	34.58	34.58	-0.12%	300
May 4, 2026	34.48	34.62	34.48	34.62	34.62	-1.06%	895
May 1, 2026	34.99	34.99	34.99	34.99	34.99	-0.51%	210
Apr 30, 2026	35.03	35.17	35.03	35.17	35.17	1.41%	2,000
Apr 27, 2026	34.68	34.68	34.67	34.68	34.68	0.03%	2,305
Apr 24, 2026	34.58	34.67	34.58	34.67	34.67	-0.66%	1,300
Apr 23, 2026	34.90	34.90	34.90	34.90	34.90	-1.63%	287
Apr 15, 2026	35.41	35.48	35.41	35.48	35.48	5.82%	2,000
Apr 7, 2026	33.53	33.53	33.53	33.53	33.53	0.06%	100
Apr 6, 2026	33.44	33.51	33.44	33.51	33.51	0.96%	1,700
Apr 2, 2026	33.19	33.19	33.19	33.19	33.19	-0.33%	100
Apr 1, 2026	33.30	33.30	33.30	33.30	33.30	2.84%	1,000
Mar 12, 2026	32.38	32.38	32.38	32.38	32.35	-2.65%	100
Mar 10, 2026	33.46	33.46	33.26	33.26	33.23	1.22%	300
Mar 6, 2026	32.86	32.86	32.86	32.86	32.83	-3.04%	201
Mar 4, 2026	33.89	33.89	33.89	33.89	33.86	-3.89%	121
Feb 20, 2026	35.26	35.26	35.26	35.26	35.23	1.64%	100
Feb 13, 2026	34.69	34.69	34.69	34.69	34.66	-2.39%	133
Feb 11, 2026	35.53	35.54	35.53	35.54	35.51	-0.70%	915
Feb 5, 2026	35.84	35.84	35.65	35.79	35.76	-1.62%	906
Feb 4, 2026	36.47	36.53	36.38	36.38	36.35	-0.63%	1,900
Feb 3, 2026	36.61	36.61	36.61	36.61	36.58	-0.52%	600
Feb 2, 2026	36.68	36.80	36.68	36.80	36.77	1.88%	1,700
Jan 30, 2026	36.16	36.18	36.12	36.12	36.09	0.19%	7,100
Jan 29, 2026	35.99	36.05	35.97	36.05	36.02	0.33%	641
Jan 23, 2026	35.93	35.93	35.93	35.93	35.90	-2.15%	100
Jan 19, 2026	36.68	36.72	36.68	36.72	36.69	-1.18%	977
Jan 16, 2026	37.16	37.16	37.16	37.16	37.13	0.22%	104
Jan 15, 2026	37.08	37.08	37.08	37.08	37.05	1.28%	101
Jan 14, 2026	36.61	36.61	36.61	36.61	36.58	-1.24%	1,000
Jan 12, 2026	37.07	37.07	37.07	37.07	37.04	-0.75%	132
Jan 6, 2026	37.35	37.35	37.35	37.35	37.32	2.33%	350
Jan 2, 2026	36.50	36.50	36.50	36.50	36.47	0.55%	114
Dec 31, 2025	36.30	36.30	36.30	36.30	36.27	-0.08%	116
Dec 19, 2025	36.33	36.33	36.33	36.33	36.15	3.36%	100
Dec 5, 2025	35.15	35.15	35.15	35.15	34.98	-0.20%	100
Dec 4, 2025	35.22	35.22	35.22	35.22	35.05	0.63%	301
Dec 3, 2025	35.00	35.00	35.00	35.00	34.83	0.40%	100
Nov 26, 2025	34.86	34.86	34.86	34.86	34.69	3.69%	1,007
Nov 21, 2025	33.62	33.62	33.62	33.62	33.46	0.06%	100
Nov 19, 2025	33.60	33.60	33.60	33.60	33.44	-0.80%	100
Nov 17, 2025	33.87	33.87	33.87	33.87	33.70	-1.68%	100