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

(TSX: FDY )

0.7900 -0.0300 (-3.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jun 30, 2023 0.7600 0 +0.01(+1.33%)
Jun 29, 2023 0.7200 0.7500 0.7200 0.7500 61,735 +0.04(+5.63%)
Jun 28, 2023 0.7000 0.7200 0.6900 0.7100 49,296 +0.00(+0.00%)
Jun 27, 2023 0.7500 0.7700 0.7100 0.7100 141,066 -0.05(-6.58%)
Jun 26, 2023 0.7600 0.7600 0.7500 0.7600 42,147 +0.02(+2.70%)
Jun 23, 2023 0.7300 0.7400 0.6900 0.7400 278,094 -0.02(-2.63%)
Jun 22, 2023 0.7600 0.7700 0.7600 0.7600 10,329 +0.00(+0.00%)
Jun 21, 2023 0.7700 0.7700 0.7600 0.7600 8,079 -0.01(-1.30%)
Jun 20, 2023 0.7700 0.7700 0.7700 0.7700 2,000 +0.00(+0.00%)
Jun 19, 2023 0.7800 0.7800 0.7500 0.7700 48,400 -0.03(-3.75%)
Jun 16, 2023 0.7500 0.8000 0.7300 0.8000 94,026 +0.05(+6.67%)
Jun 15, 2023 0.7500 0.7500 0.7300 0.7500 24,876 -0.01(-1.32%)
Jun 14, 2023 0.7600 0.7800 0.7600 0.7600 77,575 +0.01(+1.33%)
Jun 12, 2023 0.7500 0.7500 500 +0.03(+4.17%)
Jun 09, 2023 0.7200 0.7300 0.7100 0.7200 218,467 +0.01(+1.41%)
Jun 08, 2023 0.7100 0.7100 0.7100 0.7100 66,700 +0.00(+0.00%)
Jun 07, 2023 0.7200 0.7200 0.7000 0.7100 222,030 -0.02(-2.74%)
Jun 06, 2023 0.7300 0.7400 0.7100 0.7300 53,826 -0.01(-1.35%)
Jun 05, 2023 0.8000 0.8000 0.7400 0.7400 30,741 -0.08(-9.76%)
Jun 02, 2023 0.7700 0.8200 0.7300 0.8200 35,763 +0.09(+12.33%)
Jun 01, 2023 0.7100 0.7800 0.7100 0.7300 115,255 -0.01(-1.35%)
May 31, 2023 0.7200 0.7400 0.7000 0.7400 355,322 +0.02(+2.78%)
May 30, 2023 0.7400 0.7600 0.7100 0.7200 316,362 -0.03(-4.00%)
May 29, 2023 0.7700 0.7700 0.7300 0.7500 97,682 -0.03(-3.85%)
May 26, 2023 0.7700 0.7900 0.7500 0.7800 39,881 +0.01(+1.30%)
May 25, 2023 0.8400 0.8400 0.7700 0.7700 129,681 -0.01(-1.28%)
May 24, 2023 0.7900 0.7900 0.7800 0.7800 55,467 +0.00(+0.00%)
May 23, 2023 0.8000 0.8400 0.7800 0.7800 156,445 +0.01(+1.30%)
May 19, 2023 0.7700 0 -0.03(-3.75%)
May 18, 2023 0.8200 0.8200 0.7800 0.8000 112,173 -0.04(-4.76%)
May 17, 2023 0.8300 0.8400 0.8200 0.8400 54,292 +0.01(+1.20%)
May 16, 2023 0.8500 0.8700 0.8300 0.8300 109,681 -0.03(-3.49%)
May 15, 2023 0.8100 0.8600 0.8000 0.8600 119,966 +0.01(+1.18%)
May 12, 2023 0.8300 0.8700 0.8300 0.8500 49,829 +0.01(+1.19%)
May 11, 2023 0.8600 0.8600 0.8300 0.8400 219,901 -0.06(-6.67%)
May 10, 2023 0.9600 0.9700 0.8900 0.9000 154,722 -0.05(-5.26%)
May 09, 2023 0.9500 0.9700 0.9100 0.9500 124,287 +0.03(+3.26%)
May 08, 2023 0.9000 1.000 0.9000 0.9200 271,789 +0.02(+2.22%)
May 05, 2023 0.9400 0.9900 0.9000 0.9000 201,902 -0.06(-6.25%)
May 04, 2023 0.9900 0.9900 0.8800 0.9600 545,095 +0.00(+0.00%)
May 03, 2023 0.9800 0.9800 0.9200 0.9600 298,231 +0.00(+0.00%)
May 02, 2023 0.9800 0.9900 0.9500 0.9600 364,731 -0.04(-4.00%)
May 01, 2023 1.030 1.050 0.9900 1.000 157,981 -0.02(-1.96%)
Apr 28, 2023 1.060 1.060 1.020 1.020 155,381 -0.04(-3.77%)
Apr 27, 2023 1.070 1.080 1.050 1.060 105,126 -0.02(-1.85%)
Apr 26, 2023 1.080 1.090 1.050 1.080 102,456 +0.02(+1.89%)
Apr 25, 2023 1.080 1.090 1.020 1.060 981,610 -0.03(-2.75%)
Apr 24, 2023 1.080 1.140 1.080 1.090 82,441 +0.00(+0.00%)
Apr 21, 2023 1.120 1.120 1.090 1.090 396,014 -0.03(-2.68%)
Apr 20, 2023 1.120 1.180 1.110 1.120 463,681 -0.01(-0.88%)
Apr 19, 2023 1.100 1.140 1.050 1.130 481,234 +0.04(+3.67%)
Apr 18, 2023 1.040 1.100 1.040 1.090 320,991 +0.05(+4.81%)
Apr 17, 2023 1.050 1.050 1.010 1.040 266,170 +0.00(+0.00%)
Apr 14, 2023 1.010 1.050 0.9600 1.040 247,731 +0.03(+2.97%)
Apr 13, 2023 0.9500 1.030 0.9400 1.010 708,436 +0.07(+7.45%)
Apr 12, 2023 0.9500 0.9600 0.9200 0.9400 738,152 +0.00(+0.00%)
Apr 11, 2023 0.8900 0.9700 0.8900 0.9400 1,224,545 +0.04(+4.44%)
Apr 10, 2023 0.8600 0.9000 0.8600 0.9000 87,967 +0.03(+3.45%)
Apr 06, 2023 0.8700 0 +0.01(+1.16%)
Apr 05, 2023 0.8400 0.9000 0.8400 0.8600 873,635 +0.02(+2.38%)
Apr 04, 2023 0.8600 0.8600 0.8000 0.8400 2,191,840 -0.02(-2.33%)
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.