TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	38.67	38.67	38.67	38.67	38.67	0.29%	127
Nov 10, 2026	38.53	38.56	38.53	38.56	38.56	0.39%	300
Nov 9, 2026	38.34	38.48	38.34	38.41	38.41	1.88%	450
Nov 6, 2026	37.70	37.70	37.70	37.70	37.70	1.21%	101
Nov 5, 2026	37.46	37.48	37.25	37.25	37.25	-3.70%	4,200
Nov 4, 2026	38.68	38.68	38.68	38.68	38.68	3.17%	200
Nov 2, 2026	37.04	37.49	37.04	37.49	37.49	1.76%	662
Oct 30, 2026	36.84	36.86	36.84	36.84	36.84	-0.41%	1,200
Oct 28, 2026	36.99	36.99	36.99	36.99	36.99	0.30%	1,413
Oct 22, 2026	36.88	36.88	36.88	36.88	36.88	-0.24%	101
Oct 20, 2026	36.97	36.97	36.97	36.97	36.97	-1.44%	108
Oct 16, 2026	37.51	37.51	37.51	37.51	37.51	1.49%	100
Oct 14, 2026	36.94	36.96	36.94	36.96	36.96	-1.31%	200
Oct 13, 2026	37.46	37.46	37.43	37.45	37.45	0.59%	400
Oct 9, 2026	37.18	37.23	37.08	37.23	37.23	-0.03%	2,700
Oct 5, 2026	37.24	37.24	37.24	37.24	37.24	1.09%	600
Oct 1, 2026	36.91	36.96	36.77	36.84	36.84	-1.26%	5,603
Sep 30, 2026	37.41	37.41	37.31	37.31	37.31	-3.62%	4,500
Sep 11, 2026	38.79	38.79	38.71	38.71	38.71	-1.50%	491
Sep 4, 2026	39.36	39.36	39.30	39.30	39.30	1.55%	200
Sep 1, 2026	38.70	38.70	38.70	38.70	38.70	-1.05%	100
Aug 31, 2026	39.09	39.11	39.09	39.11	39.11	-0.31%	1,200
Aug 26, 2026	39.23	39.23	39.23	39.23	39.23	1.32%	100
Aug 21, 2026	38.72	38.72	38.72	38.72	38.72	0.10%	100
Aug 19, 2026	38.98	39.00	38.67	38.68	38.68	-1.25%	2,200
Aug 18, 2026	39.17	39.17	39.17	39.17	39.17	-0.68%	100
Aug 17, 2026	39.44	39.44	39.44	39.44	39.44	-0.25%	301
Aug 13, 2026	39.55	39.55	39.54	39.54	39.54	3.32%	4,000
Jul 10, 2026	38.27	38.27	38.27	38.27	38.27	0.53%	213
Jul 9, 2026	38.05	38.07	38.05	38.07	38.07	-1.09%	201
Jul 6, 2026	38.49	38.49	38.49	38.49	38.49	1.45%	236
Jul 3, 2026	37.94	37.94	37.94	37.94	37.94	3.10%	625
Jun 29, 2026	36.80	36.80	36.80	36.80	36.80	-1.10%	100
Jun 25, 2026	37.21	37.21	37.21	37.21	37.21	0.82%	441
Jun 19, 2026	37.21	37.21	37.21	37.21	36.91	-1.33%	600
Jun 17, 2026	37.81	37.81	37.71	37.71	37.40	2.08%	700
Jun 15, 2026	36.94	36.94	36.94	36.94	36.64	1.26%	100
Jun 12, 2026	36.48	36.48	36.48	36.48	36.18	2.30%	101
Jun 11, 2026	35.61	35.66	35.61	35.66	35.37	0.48%	1,135
Jun 10, 2026	35.50	35.50	35.49	35.49	35.20	-0.25%	1,400
Jun 9, 2026	35.58	35.58	35.58	35.58	35.29	0.14%	400
Jun 8, 2026	35.53	35.53	35.53	35.53	35.24	-0.06%	180
Jun 5, 2026	35.67	35.67	35.55	35.55	35.26	0.11%	900
Jun 2, 2026	35.51	35.51	35.51	35.51	35.22	0.20%	100
Jun 1, 2026	35.44	35.44	35.44	35.44	35.15	0.88%	100
May 28, 2026	35.13	35.13	35.13	35.13	34.84	-1.29%	100
May 26, 2026	35.59	35.63	35.59	35.59	35.30	2.04%	300
May 14, 2026	34.88	34.88	34.88	34.88	34.60	0.58%	100
May 13, 2026	34.68	34.68	34.68	34.68	34.40	-0.63%	300