TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	34.90	34.90	34.90	34.90	34.62	-0.34%	101
May 7, 2026	35.02	35.02	35.02	35.02	34.74	1.27%	200
May 5, 2026	34.58	34.58	34.58	34.58	34.30	-0.12%	300
May 4, 2026	34.48	34.62	34.48	34.62	34.34	-1.06%	895
May 1, 2026	34.99	34.99	34.99	34.99	34.71	-0.51%	210
Apr 30, 2026	35.03	35.17	35.03	35.17	34.88	1.41%	2,000
Apr 27, 2026	34.68	34.68	34.67	34.68	34.40	0.03%	2,305
Apr 24, 2026	34.58	34.67	34.58	34.67	34.39	-0.66%	1,300
Apr 23, 2026	34.90	34.90	34.90	34.90	34.62	-1.63%	287