TSXV:FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.74	0.75	0.71	0.75	0.75	2.74%	363,128
Sep 17, 2026	0.73	0.77	0.73	0.73	0.73	1.39%	655,008
Sep 16, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	292,686
Sep 15, 2026	0.74	0.74	0.69	0.69	0.69	-5.48%	544,791
Sep 14, 2026	0.75	0.76	0.71	0.73	0.73	1.39%	346,255
Sep 11, 2026	0.72	0.78	0.72	0.72	0.72	1.41%	440,212
Sep 10, 2026	0.74	0.74	0.71	0.71	0.71	-1.39%	189,050
Sep 9, 2026	0.75	0.76	0.71	0.72	0.72	-4.00%	510,820
Sep 8, 2026	0.66	0.79	0.66	0.75	0.75	17.19%	1,316,600
Sep 4, 2026	0.63	0.65	0.61	0.64	0.64	4.92%	686,304
Sep 3, 2026	0.63	0.64	0.61	0.61	0.61	-3.17%	440,929
Sep 2, 2026	0.60	0.63	0.60	0.63	0.63	6.78%	420,997
Sep 1, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	396,130
Aug 31, 2026	0.63	0.63	0.60	0.62	0.62	-	153,608
Aug 28, 2026	0.67	0.67	0.61	0.62	0.62	-3.13%	372,024
Aug 27, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	238,126
Aug 26, 2026	0.65	0.65	0.61	0.62	0.62	-3.13%	408,447
Aug 25, 2026	0.58	0.66	0.58	0.64	0.64	8.47%	1,205,518
Aug 24, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	388,389
Aug 21, 2026	0.57	0.60	0.55	0.57	0.57	1.79%	1,375,655
Aug 20, 2026	0.60	0.60	0.55	0.56	0.56	-5.08%	266,930
Aug 19, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	136,418
Aug 18, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	191,642
Aug 17, 2026	0.60	0.61	0.56	0.58	0.58	-1.69%	346,763
Aug 14, 2026	0.55	0.61	0.54	0.59	0.59	1.72%	713,263
Aug 13, 2026	0.54	0.59	0.53	0.58	0.58	7.41%	623,159
Aug 12, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	444,112
Aug 11, 2026	0.56	0.58	0.54	0.56	0.56	3.70%	767,597
Aug 10, 2026	0.58	0.58	0.54	0.54	0.54	-5.26%	239,083
Aug 7, 2026	0.60	0.60	0.56	0.57	0.57	-1.72%	267,040
Aug 6, 2026	0.62	0.66	0.58	0.58	0.58	-3.33%	627,230
Aug 5, 2026	0.64	0.64	0.59	0.60	0.60	-	132,050
Aug 4, 2026	0.54	0.64	0.53	0.60	0.60	11.11%	553,838
Jul 31, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	362,572
Jul 30, 2026	0.57	0.58	0.53	0.55	0.55	-	347,731
Jul 29, 2026	0.55	0.58	0.53	0.55	0.55	3.77%	386,835
Jul 28, 2026	0.58	0.58	0.52	0.53	0.53	-8.62%	792,155
Jul 27, 2026	0.60	0.61	0.58	0.58	0.58	-1.69%	144,113
Jul 24, 2026	0.60	0.60	0.57	0.59	0.59	-3.28%	369,200
Jul 23, 2026	0.63	0.63	0.59	0.61	0.61	-1.61%	245,550
Jul 22, 2026	0.61	0.65	0.61	0.62	0.62	5.08%	177,895
Jul 21, 2026	0.56	0.61	0.54	0.59	0.59	9.26%	401,097
Jul 20, 2026	0.57	0.59	0.54	0.54	0.54	-6.90%	775,595
Jul 17, 2026	0.65	0.65	0.58	0.58	0.58	-10.77%	1,690,760
Jul 16, 2026	0.74	0.74	0.64	0.65	0.65	-8.45%	577,024
Jul 15, 2026	0.71	0.72	0.68	0.71	0.71	1.43%	611,763
Jul 14, 2026	0.83	0.83	0.70	0.70	0.70	-7.89%	598,357
Jul 13, 2026	0.78	0.79	0.74	0.76	0.76	1.33%	226,253
Jul 10, 2026	0.75	0.80	0.72	0.75	0.75	1.35%	419,122
Jul 9, 2026	0.76	0.76	0.70	0.74	0.74	2.78%	621,564