Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: FDY )

0.8200 +0.0300 (+3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6300 0 -0.02(-3.08%)
Dec 28, 2023 0.6400 0.7400 0.6000 0.6500 199,565 +0.03(+4.84%)
Dec 27, 2023 0.6000 0.6200 0.6000 0.6200 137,232 +0.02(+3.33%)
Dec 22, 2023 0.6000 0 +0.00(+0.00%)
Dec 21, 2023 0.6000 0.6100 0.5800 0.6000 127,432 +0.00(+0.00%)
Dec 20, 2023 0.5800 0.6100 0.5800 0.6000 90,000 +0.03(+5.26%)
Dec 19, 2023 0.5900 0.5900 0.5600 0.5700 54,145 -0.01(-1.72%)
Dec 18, 2023 0.5800 0.5900 0.5800 0.5800 12,722 +0.02(+3.57%)
Dec 15, 2023 0.6000 0.6100 0.5600 0.5600 128,361 -0.04(-6.67%)
Dec 14, 2023 0.6000 0.6500 0.5800 0.6000 224,507 -0.01(-1.64%)
Dec 13, 2023 0.5800 0.6100 0.5700 0.6100 64,578 +0.00(+0.00%)
Dec 12, 2023 0.6200 0.6200 0.5900 0.6100 30,353 -0.01(-1.61%)
Dec 11, 2023 0.5900 0.6200 0.5900 0.6200 41,793 +0.02(+3.33%)
Dec 08, 2023 0.6000 0.6000 0.5900 0.6000 11,500 +0.01(+1.69%)
Dec 07, 2023 0.5900 0.5900 0.5800 0.5900 24,167 -0.01(-1.67%)
Dec 06, 2023 0.6000 0.6000 0.6000 0.6000 68,610 -0.01(-1.64%)
Dec 05, 2023 0.6300 0.6300 0.6100 0.6100 38,120 -0.02(-3.17%)
Dec 04, 2023 0.6300 0.6500 0.6200 0.6300 65,999 +0.01(+1.61%)
Dec 01, 2023 0.5500 0.6200 0.5500 0.6200 123,367 +0.07(+12.73%)
Nov 30, 2023 0.5600 0.5600 0.5500 0.5500 179,000 +0.00(+0.00%)
Nov 29, 2023 0.5500 0.5600 0.5500 0.5500 36,010 +0.01(+1.85%)
Nov 28, 2023 0.5800 0.5800 0.5300 0.5400 164,220 -0.04(-6.90%)
Nov 27, 2023 0.5700 0.5800 0.5700 0.5800 3,423 +0.01(+1.75%)
Nov 24, 2023 0.5700 0.5900 0.5600 0.5700 136,500 +0.00(+0.00%)
Nov 23, 2023 0.5900 0.5900 0.5700 0.5700 126,419 -0.03(-5.00%)
Nov 22, 2023 0.6100 0.6200 0.5800 0.6000 159,469 +0.00(+0.00%)
Nov 21, 2023 0.6100 0.6100 0.6000 0.6000 24,744 -0.01(-1.64%)
Nov 20, 2023 0.6000 0.6100 0.6000 0.6100 4,725 +0.02(+3.39%)
Nov 17, 2023 0.6000 0.6000 0.5900 0.5900 21,500 +0.01(+1.72%)
Nov 16, 2023 0.6100 0.6100 0.5800 0.5800 44,901 -0.03(-4.92%)
Nov 15, 2023 0.6200 0.6200 0.5900 0.6100 37,508 +0.00(+0.00%)
Nov 14, 2023 0.6000 0.6100 0.6000 0.6100 23,000 +0.03(+5.17%)
Nov 13, 2023 0.5600 0.6000 0.5500 0.5800 210,481 +0.03(+5.45%)
Nov 10, 2023 0.5600 0.5600 0.5400 0.5500 23,414 -0.01(-1.79%)
Nov 09, 2023 0.5700 0.5700 0.5500 0.5600 31,049 -0.02(-3.45%)
Nov 08, 2023 0.5800 0.5800 0.5700 0.5800 17,600 +0.00(+0.00%)
Nov 07, 2023 0.6100 0.6100 0.5800 0.5800 58,384 -0.03(-4.92%)
Nov 06, 2023 0.6300 0.6300 0.6000 0.6100 164,063 -0.02(-3.17%)
Nov 03, 2023 0.6500 0.6500 0.6200 0.6300 62,150 +0.01(+1.61%)
Nov 02, 2023 0.6300 0.6400 0.6200 0.6200 124,307 +0.00(+0.00%)
Nov 01, 2023 0.6300 0.6300 0.6200 0.6200 50,755 -0.03(-4.62%)
Oct 31, 2023 0.6300 0.6500 0.6300 0.6500 17,000 +0.03(+4.84%)
Oct 30, 2023 0.6100 0.6400 0.6100 0.6200 28,345 +0.00(+0.00%)
Oct 27, 2023 0.6000 0.6200 0.6000 0.6200 34,206 +0.00(+0.00%)
Oct 26, 2023 0.6000 0.6200 0.5800 0.6200 71,906 +0.00(+0.00%)
Oct 25, 2023 0.6300 0.6300 0.6200 0.6200 17,549 -0.01(-1.59%)
Oct 24, 2023 0.6300 0.6300 0.6000 0.6300 133,154 +0.00(+0.00%)
Oct 23, 2023 0.6500 0.6500 0.6200 0.6300 58,861 +0.00(+0.00%)
Oct 20, 2023 0.6300 0.6300 0.6200 0.6300 47,500 +0.01(+1.61%)
Oct 19, 2023 0.6200 0.6400 0.6200 0.6200 36,972 +0.00(+0.00%)
Oct 18, 2023 0.6200 0.6200 0.6200 0.6200 14,501 -0.01(-1.59%)
Oct 17, 2023 0.6200 0.6300 0.6200 0.6300 39,841 +0.01(+1.61%)
Oct 16, 2023 0.6300 0.6500 0.6200 0.6200 32,797 +0.00(+0.00%)
Oct 13, 2023 0.6200 0.6300 0.6200 0.6200 58,580 -0.01(-1.59%)
Oct 12, 2023 0.6400 0.6500 0.6300 0.6300 39,652 +0.00(+0.00%)
Oct 11, 2023 0.6600 0.6600 0.6300 0.6300 24,680 -0.02(-3.08%)
Oct 10, 2023 0.6700 0.6700 0.6400 0.6500 705,450 -0.02(-2.99%)
Oct 06, 2023 0.6700 0 -0.01(-1.47%)
Oct 05, 2023 0.6700 0.6800 0.6300 0.6800 92,750 +0.01(+1.49%)
Oct 04, 2023 0.7000 0.7000 0.6500 0.6700 67,100 -0.03(-4.29%)
Oct 03, 2023 0.6800 0.7000 0.6800 0.7000 28,200 +0.02(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.