TSX:FSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	35.41	35.48	35.41	35.48	35.19	5.82%	2,000
Apr 7, 2026	33.53	33.53	33.53	33.53	33.26	0.06%	100
Apr 6, 2026	33.44	33.51	33.44	33.51	33.24	0.96%	1,700
Apr 2, 2026	33.19	33.19	33.19	33.19	32.92	-0.33%	100
Apr 1, 2026	33.30	33.30	33.30	33.30	33.03	2.92%	1,000
Mar 12, 2026	32.38	32.38	32.38	32.38	32.09	-2.65%	100
Mar 10, 2026	33.46	33.46	33.26	33.26	32.96	1.22%	300
Mar 6, 2026	32.86	32.86	32.86	32.86	32.57	-3.04%	201
Mar 4, 2026	33.89	33.89	33.89	33.89	33.59	-3.89%	121
Feb 20, 2026	35.26	35.26	35.26	35.26	34.95	1.64%	100
Feb 13, 2026	34.69	34.69	34.69	34.69	34.38	-2.39%	133
Feb 11, 2026	35.53	35.54	35.53	35.54	35.22	-0.70%	915
Feb 5, 2026	35.84	35.84	35.65	35.79	35.47	-1.62%	906
Feb 4, 2026	36.47	36.53	36.38	36.38	36.06	-0.63%	1,900
Feb 3, 2026	36.61	36.61	36.61	36.61	36.28	-0.52%	600
Feb 2, 2026	36.68	36.80	36.68	36.80	36.47	1.88%	1,700
Jan 30, 2026	36.16	36.18	36.12	36.12	35.80	0.19%	7,100
Jan 29, 2026	35.99	36.05	35.97	36.05	35.73	0.33%	641
Jan 23, 2026	35.93	35.93	35.93	35.93	35.61	-2.15%	100
Jan 19, 2026	36.68	36.72	36.68	36.72	36.39	-1.18%	977