TSXV:FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.57	0.60	0.57	0.60	-	4.39%	149,281
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%	402,097
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
Jul 8, 2026	0.75	0.76	0.71	0.72	0.72	-5.26%	589,439
Jul 7, 2026	0.86	0.86	0.75	0.76	0.76	-11.63%	739,702
Jul 6, 2026	0.84	0.89	0.82	0.86	0.86	2.38%	411,264
Jul 3, 2026	0.91	0.91	0.84	0.84	0.84	-4.55%	472,345
Jul 2, 2026	0.93	0.98	0.88	0.88	0.88	2.33%	1,066,162
Jun 30, 2026	0.87	0.90	0.86	0.86	0.86	-	491,622
Jun 29, 2026	0.95	0.95	0.85	0.86	0.86	-5.49%	499,162
Jun 26, 2026	0.95	0.95	0.88	0.91	0.91	-4.21%	746,478
Jun 25, 2026	1.02	1.03	0.91	0.95	0.95	-5.94%	760,790
Jun 24, 2026	0.87	1.04	0.87	1.01	1.01	17.44%	1,959,908
Jun 23, 2026	0.86	0.93	0.84	0.86	0.86	-	808,131
Jun 22, 2026	0.88	0.90	0.86	0.86	0.86	-	421,728
Jun 19, 2026	0.91	0.96	0.84	0.86	0.86	-4.44%	1,046,453
Jun 18, 2026	0.76	0.91	0.76	0.90	0.90	12.50%	2,425,120
Jun 17, 2026	0.79	0.85	0.78	0.80	0.80	2.56%	842,432
Jun 16, 2026	0.84	0.86	0.75	0.78	0.78	-9.30%	2,067,107
Jun 15, 2026	0.87	1.02	0.85	0.86	0.86	-4.44%	2,324,497
Jun 12, 2026	1.05	1.06	0.90	0.90	0.90	-11.76%	2,126,260