Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 4.750
-0.320 (-6.31%)
Aug 7, 2026, 4:00 PM EST
Fiera Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.95 | 5.03 | 4.75 | 4.76 | - | -6.11% | 800,726 |
| Aug 6, 2026 | 5.10 | 5.10 | 5.02 | 5.07 | 5.07 | -0.59% | 226,737 |
| Aug 5, 2026 | 5.17 | 5.23 | 5.04 | 5.10 | 5.10 | -1.35% | 316,949 |
| Aug 4, 2026 | 5.18 | 5.20 | 5.02 | 5.17 | 5.17 | 4.02% | 698,173 |
| Jul 31, 2026 | 4.89 | 5.02 | 4.84 | 4.97 | 4.97 | 2.26% | 278,544 |
| Jul 30, 2026 | 4.85 | 4.89 | 4.80 | 4.86 | 4.86 | - | 151,310 |
| Jul 29, 2026 | 4.90 | 4.92 | 4.83 | 4.86 | 4.86 | -2.02% | 199,148 |
| Jul 28, 2026 | 4.90 | 4.97 | 4.86 | 4.96 | 4.96 | 0.81% | 146,445 |
| Jul 27, 2026 | 4.70 | 4.94 | 4.70 | 4.92 | 4.92 | 5.58% | 340,595 |
| Jul 24, 2026 | 4.74 | 4.75 | 4.59 | 4.66 | 4.66 | -1.27% | 578,413 |
| Jul 23, 2026 | 5.04 | 5.04 | 4.71 | 4.72 | 4.72 | -6.53% | 792,942 |
| Jul 22, 2026 | 5.20 | 5.26 | 5.02 | 5.05 | 5.05 | -2.70% | 594,860 |
| Jul 21, 2026 | 5.19 | 5.24 | 5.17 | 5.19 | 5.19 | -0.19% | 149,086 |
| Jul 20, 2026 | 5.23 | 5.24 | 5.18 | 5.20 | 5.20 | -0.57% | 128,714 |
| Jul 17, 2026 | 5.32 | 5.33 | 5.20 | 5.23 | 5.23 | -1.69% | 287,582 |
| Jul 16, 2026 | 5.30 | 5.37 | 5.26 | 5.32 | 5.32 | - | 316,887 |
| Jul 15, 2026 | 5.26 | 5.38 | 5.26 | 5.32 | 5.32 | 0.95% | 243,819 |
| Jul 14, 2026 | 5.33 | 5.33 | 5.26 | 5.27 | 5.27 | -1.13% | 118,332 |
| Jul 13, 2026 | 5.30 | 5.33 | 5.29 | 5.33 | 5.33 | - | 96,383 |
| Jul 10, 2026 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | 1.33% | 142,138 |
| Jul 9, 2026 | 5.26 | 5.31 | 5.23 | 5.26 | 5.26 | -0.38% | 103,636 |
| Jul 8, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | -0.19% | 199,710 |
| Jul 7, 2026 | 5.33 | 5.35 | 5.28 | 5.29 | 5.29 | -0.38% | 134,572 |
| Jul 6, 2026 | 5.29 | 5.33 | 5.29 | 5.31 | 5.31 | 0.19% | 95,091 |
| Jul 3, 2026 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | - | 65,529 |
| Jul 2, 2026 | 5.30 | 5.35 | 5.28 | 5.30 | 5.30 | 0.57% | 154,087 |
| Jun 30, 2026 | 5.10 | 5.29 | 5.10 | 5.27 | 5.27 | 2.53% | 344,568 |
| Jun 29, 2026 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | 0.78% | 93,849 |
| Jun 26, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 187,078 |
| Jun 25, 2026 | 5.22 | 5.25 | 5.14 | 5.15 | 5.15 | - | 168,414 |
| Jun 24, 2026 | 5.24 | 5.25 | 5.15 | 5.15 | 5.15 | -1.72% | 243,171 |
| Jun 23, 2026 | 5.17 | 5.29 | 5.17 | 5.24 | 5.24 | 0.38% | 108,539 |
| Jun 22, 2026 | 5.29 | 5.34 | 5.19 | 5.22 | 5.22 | -1.32% | 254,672 |
| Jun 19, 2026 | 5.37 | 5.45 | 5.29 | 5.29 | 5.29 | -0.94% | 263,363 |
| Jun 18, 2026 | 5.39 | 5.41 | 5.33 | 5.34 | 5.34 | -0.56% | 177,475 |
| Jun 17, 2026 | 5.40 | 5.51 | 5.36 | 5.37 | 5.37 | -0.74% | 251,547 |
| Jun 16, 2026 | 5.39 | 5.45 | 5.38 | 5.41 | 5.41 | 0.74% | 330,829 |
| Jun 15, 2026 | 5.37 | 5.44 | 5.37 | 5.37 | 5.37 | 0.19% | 133,159 |
| Jun 12, 2026 | 5.25 | 5.37 | 5.25 | 5.36 | 5.36 | 2.29% | 232,732 |
| Jun 11, 2026 | 5.24 | 5.27 | 5.15 | 5.24 | 5.24 | - | 345,901 |
| Jun 10, 2026 | 5.39 | 5.41 | 5.23 | 5.24 | 5.24 | -2.78% | 259,813 |
| Jun 9, 2026 | 5.32 | 5.43 | 5.32 | 5.39 | 5.39 | 1.51% | 218,108 |
| Jun 8, 2026 | 5.32 | 5.41 | 5.29 | 5.31 | 5.31 | -0.75% | 218,323 |
| Jun 5, 2026 | 5.33 | 5.36 | 5.30 | 5.35 | 5.35 | 0.56% | 127,057 |
| Jun 4, 2026 | 5.25 | 5.36 | 5.24 | 5.32 | 5.32 | 1.92% | 319,705 |
| Jun 3, 2026 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.97% | 374,846 |
| Jun 2, 2026 | 5.41 | 5.45 | 5.36 | 5.38 | 5.38 | -0.92% | 316,362 |
| Jun 1, 2026 | 5.44 | 5.48 | 5.40 | 5.43 | 5.43 | -0.37% | 271,348 |
| May 29, 2026 | 5.49 | 5.52 | 5.45 | 5.45 | 5.45 | -0.73% | 227,280 |
| May 28, 2026 | 5.51 | 5.54 | 5.47 | 5.49 | 5.49 | -0.36% | 199,041 |