Skip to main content
logo
/
Financial 15 Split Corp. (TSX:FTN)
Canada flag Canada · Delayed Price · Currency is CAD
9.66
-0.05 (-0.51%)
Jul 7, 2025, 3:59 PM EDT

Financial 15 Split Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 14, 2003→Jul 7, 2025Max ▾200520072009201120132015201720192021202320252004​20042008​20082012​20122016​20162020​20202024​2024020.0040.009.66

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20259.729.769.659.669.66-0.51%155,949
Jul 4, 20259.709.739.699.719.710.21%91,610
Jul 3, 20259.599.719.599.699.691.04%134,200
Jul 2, 20259.539.619.539.599.590.52%169,400
Jun 30, 20259.559.609.519.549.54-0.63%142,200
Jun 27, 20259.649.709.589.609.47-367,400
Jun 26, 20259.549.629.519.609.470.73%289,725
Jun 25, 20259.409.539.389.539.411.49%287,443
Jun 24, 20259.359.409.349.399.270.64%218,500
Jun 23, 20259.209.339.169.339.211.08%273,000
Jun 20, 20259.179.239.169.239.110.54%121,110
Jun 19, 20259.169.189.149.189.060.11%73,900
Jun 18, 20259.159.189.159.179.050.22%79,800
Jun 17, 20259.179.189.159.159.03-0.33%90,636
Jun 16, 20259.179.189.169.189.060.11%55,110
Jun 13, 20259.159.189.129.179.05-0.22%67,846
Jun 12, 20259.189.219.179.199.07-62,600
Jun 11, 20259.219.229.189.199.07-0.11%88,100
Jun 10, 20259.179.219.179.209.080.44%114,426
Jun 9, 20259.129.169.099.169.040.77%103,749
Jun 6, 20259.089.109.069.098.970.78%73,543
Jun 5, 20259.069.079.029.028.90-0.44%99,400
Jun 4, 20259.099.129.059.068.94-0.22%47,603
Jun 3, 20259.069.119.069.088.96-0.11%68,747
Jun 2, 20259.089.109.029.098.97-0.11%110,700
May 30, 20259.069.129.029.109.10-0.66%157,605
May 29, 20259.209.209.149.169.03-132,702
May 28, 20259.189.209.149.169.03-0.33%113,720
May 27, 20259.129.199.119.199.060.66%110,013
May 26, 20259.129.169.109.139.000.77%66,439
May 23, 20258.999.088.959.068.94-0.11%167,900
May 22, 20258.869.108.869.078.951.34%181,900
May 21, 20259.149.158.928.958.83-2.72%276,500
May 20, 20259.229.239.169.209.07-0.33%137,500
May 16, 20259.249.249.209.239.100.22%170,623
May 15, 20259.089.219.089.219.081.54%217,112
May 14, 20259.059.089.019.078.950.67%197,400
May 13, 20259.009.028.929.018.891.01%202,214
May 12, 20258.948.968.848.928.802.88%287,400
May 9, 20258.608.728.608.678.551.05%264,400
May 8, 20258.478.608.428.588.462.26%212,600
May 7, 20258.278.408.278.398.271.82%152,700
May 6, 20258.218.248.198.248.130.12%46,424
May 5, 20258.198.308.168.238.120.24%133,900
May 2, 20258.158.228.138.218.101.36%143,339
May 1, 20258.128.158.058.107.990.37%153,000
Apr 30, 20258.068.087.978.077.96-2.54%218,135
Apr 29, 20258.188.308.168.288.040.85%249,200
Apr 28, 20258.198.228.138.217.970.86%269,200
Apr 25, 20258.108.148.078.147.910.25%169,213