Fiera Capital Corporation (TSX:FSZ)
Canada flag Canada · Delayed Price · Currency is CAD
6.51
-0.04 (-0.61%)
Aug 1, 2025, 4:00 PM EDT

Fiera Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.606.606.426.516.51-0.61%247,600
Jul 31, 20256.606.646.546.556.55-0.30%146,800
Jul 30, 20256.636.696.566.576.57-1.50%169,500
Jul 29, 20256.656.746.616.676.67-0.30%191,300
Jul 28, 20256.696.756.666.696.69-0.15%136,326
Jul 25, 20256.806.806.676.706.70-1.03%200,618
Jul 24, 20256.926.926.766.776.77-1.46%201,618
Jul 23, 20257.147.176.756.876.87-3.38%435,842
Jul 22, 20256.917.146.917.117.112.75%242,900
Jul 21, 20257.007.036.926.926.92-1.28%132,330
Jul 18, 20257.067.097.017.017.01-0.57%133,306
Jul 17, 20256.907.066.907.057.052.03%367,436
Jul 16, 20256.826.936.806.916.911.17%368,531
Jul 15, 20256.766.866.756.836.831.64%286,113
Jul 14, 20256.656.756.656.726.720.60%304,442
Jul 11, 20256.656.726.636.686.68-301,700
Jul 10, 20256.636.726.636.686.680.45%334,100
Jul 9, 20256.626.696.596.656.650.61%140,937
Jul 8, 20256.556.686.556.616.61-225,537
Jul 7, 20256.696.716.616.616.61-0.60%180,800
Jul 4, 20256.656.736.646.656.65-187,434
Jul 3, 20256.556.826.556.656.652.47%388,104
Jul 2, 20256.416.556.416.496.491.09%228,000
Jun 30, 20256.566.566.356.426.42-2.13%238,700
Jun 27, 20256.666.736.506.566.56-1.20%350,600
Jun 26, 20256.596.716.566.646.641.68%394,900
Jun 25, 20256.316.576.286.536.533.00%563,430
Jun 24, 20256.096.356.086.346.344.79%490,000
Jun 23, 20256.066.095.996.056.05-0.33%156,013
Jun 20, 20256.006.146.006.076.071.00%402,200
Jun 19, 20255.936.035.916.016.011.18%172,701
Jun 18, 20255.925.995.905.945.940.34%197,105
Jun 17, 20255.966.015.895.925.92-1.33%258,100
Jun 16, 20255.956.065.956.006.001.18%391,827
Jun 13, 20255.955.985.815.935.93-1.00%266,429
Jun 12, 20255.926.025.915.995.991.35%424,635
Jun 11, 20255.855.995.855.915.910.85%484,500
Jun 10, 20255.895.965.855.865.86-0.34%306,200
Jun 9, 20255.855.935.815.885.880.34%221,000
Jun 6, 20255.905.955.855.865.860.17%253,100
Jun 5, 20255.835.895.775.855.851.04%331,700
Jun 4, 20255.755.795.705.795.791.22%234,100
Jun 3, 20255.565.725.515.725.723.25%463,000
Jun 2, 20255.505.625.505.545.540.73%304,800
May 30, 20255.655.685.505.505.50-2.48%3,989,912
May 29, 20255.755.775.625.645.64-1.40%304,800
May 28, 20255.705.735.585.725.720.35%424,736
May 27, 20255.655.745.615.705.700.18%475,209
May 26, 20255.815.845.645.695.69-2.57%336,302
May 23, 20255.855.885.815.845.84-0.68%209,906