Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 2.940
-0.030 (-1.01%)
Oct 26, 2026, 4:00 PM EDT
Fiera Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.93 | 2.95 | 2.83 | 2.94 | 2.94 | -1.01% | 1,005,298 |
| Oct 23, 2026 | 3.01 | 3.01 | 2.89 | 2.97 | 2.97 | -1.66% | 649,549 |
| Oct 22, 2026 | 3.05 | 3.10 | 2.99 | 3.02 | 3.02 | -2.27% | 308,620 |
| Oct 21, 2026 | 3.21 | 3.23 | 3.03 | 3.09 | 3.09 | -4.04% | 633,199 |
| Oct 20, 2026 | 3.19 | 3.25 | 3.15 | 3.22 | 3.22 | 0.31% | 556,024 |
| Oct 19, 2026 | 3.18 | 3.23 | 2.99 | 3.21 | 3.21 | -3.31% | 1,308,030 |
| Oct 16, 2026 | 3.25 | 3.41 | 3.16 | 3.32 | 3.32 | -0.90% | 1,072,187 |
| Oct 15, 2026 | 3.77 | 3.77 | 3.17 | 3.35 | 3.35 | -12.99% | 1,969,658 |
| Oct 14, 2026 | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | -2.04% | 226,360 |
| Oct 13, 2026 | 4.05 | 4.07 | 3.90 | 3.93 | 3.93 | -2.72% | 344,439 |
| Oct 9, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | -0.49% | 513,146 |
| Oct 8, 2026 | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | - | 197,528 |
| Oct 7, 2026 | 4.10 | 4.13 | 4.02 | 4.06 | 4.06 | -1.69% | 225,598 |
| Oct 6, 2026 | 4.19 | 4.23 | 4.11 | 4.13 | 4.13 | -1.20% | 230,436 |
| Oct 5, 2026 | 4.25 | 4.28 | 4.13 | 4.18 | 4.18 | -2.11% | 200,890 |
| Oct 2, 2026 | 4.20 | 4.30 | 4.20 | 4.27 | 4.27 | 1.67% | 191,120 |
| Oct 1, 2026 | 4.25 | 4.25 | 4.11 | 4.20 | 4.20 | -0.24% | 234,447 |
| Sep 30, 2026 | 4.20 | 4.23 | 4.16 | 4.21 | 4.21 | 0.24% | 125,593 |
| Sep 29, 2026 | 4.25 | 4.25 | 4.15 | 4.20 | 4.20 | -0.24% | 338,552 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.17 | 4.21 | 4.21 | -1.64% | 421,010 |
| Sep 25, 2026 | 4.28 | 4.30 | 4.21 | 4.28 | 4.28 | - | 123,162 |
| Sep 24, 2026 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | -1.83% | 340,811 |
| Sep 23, 2026 | 4.35 | 4.41 | 4.35 | 4.36 | 4.36 | 0.23% | 188,440 |
| Sep 22, 2026 | 4.39 | 4.47 | 4.34 | 4.35 | 4.35 | -0.23% | 476,119 |
| Sep 21, 2026 | 4.28 | 4.41 | 4.28 | 4.36 | 4.36 | 2.11% | 422,101 |
| Sep 18, 2026 | 4.25 | 4.30 | 4.24 | 4.27 | 4.27 | 0.47% | 257,357 |
| Sep 17, 2026 | 4.29 | 4.33 | 4.22 | 4.25 | 4.25 | -0.47% | 240,410 |
| Sep 16, 2026 | 4.25 | 4.31 | 4.20 | 4.27 | 4.27 | 0.23% | 553,290 |
| Sep 15, 2026 | 4.14 | 4.32 | 4.11 | 4.26 | 4.26 | 3.40% | 658,381 |
| Sep 14, 2026 | 4.13 | 4.18 | 4.12 | 4.12 | 4.12 | -0.24% | 407,587 |
| Sep 11, 2026 | 4.15 | 4.18 | 4.10 | 4.13 | 4.13 | 0.98% | 305,435 |
| Sep 10, 2026 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | -0.49% | 278,597 |
| Sep 9, 2026 | 4.17 | 4.24 | 4.08 | 4.11 | 4.11 | -1.44% | 489,471 |
| Sep 8, 2026 | 4.39 | 4.39 | 4.17 | 4.17 | 4.17 | -5.23% | 486,385 |
| Sep 4, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.35% | 280,571 |
| Sep 3, 2026 | 4.48 | 4.51 | 4.41 | 4.46 | 4.46 | 0.22% | 198,091 |
| Sep 2, 2026 | 4.56 | 4.57 | 4.44 | 4.45 | 4.45 | -2.20% | 447,762 |
| Sep 1, 2026 | 4.55 | 4.62 | 4.54 | 4.55 | 4.55 | -0.22% | 497,134 |
| Aug 31, 2026 | 4.52 | 4.72 | 4.52 | 4.56 | 4.56 | 0.44% | 3,006,739 |
| Aug 28, 2026 | 4.51 | 4.59 | 4.51 | 4.54 | 4.54 | 0.44% | 225,180 |
| Aug 27, 2026 | 4.49 | 4.56 | 4.42 | 4.52 | 4.52 | 0.67% | 266,226 |
| Aug 26, 2026 | 4.50 | 4.53 | 4.47 | 4.49 | 4.49 | -0.88% | 293,068 |
| Aug 25, 2026 | 4.28 | 4.61 | 4.26 | 4.53 | 4.53 | 5.84% | 767,271 |
| Aug 24, 2026 | 4.26 | 4.36 | 4.21 | 4.28 | 4.28 | 0.71% | 641,162 |
| Aug 21, 2026 | 4.19 | 4.26 | 4.09 | 4.25 | 4.25 | 1.92% | 1,103,152 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.14 | 4.17 | 4.17 | -4.84% | 875,450 |
| Aug 19, 2026 | 4.45 | 4.51 | 4.44 | 4.49 | 4.38 | 1.35% | 249,487 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.42 | 4.43 | 4.32 | -3.06% | 456,238 |
| Aug 17, 2026 | 4.64 | 4.66 | 4.53 | 4.57 | 4.46 | -2.14% | 459,305 |
| Aug 14, 2026 | 4.71 | 4.71 | 4.61 | 4.67 | 4.56 | -0.85% | 283,749 |