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

(TSX: FDY )

0.8000 +0.0400 (+5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.7700 0.8000 0.7500 0.8000 119,576 +0.04(+5.26%)
Apr 25, 2024 0.7300 0.7600 0.7300 0.7600 163,810 +0.05(+7.04%)
Apr 24, 2024 0.7300 0.7300 0.7100 0.7100 69,512 -0.02(-2.74%)
Apr 23, 2024 0.7500 0.7500 0.7300 0.7300 25,531 -0.04(-5.19%)
Apr 22, 2024 0.7600 0.7900 0.7400 0.7700 175,105 -0.01(-1.28%)
Apr 19, 2024 0.7600 0.7900 0.7600 0.7800 193,061 +0.01(+1.30%)
Apr 18, 2024 0.7500 0.7800 0.7300 0.7700 275,211 +0.02(+2.67%)
Apr 17, 2024 0.6600 0.7600 0.6500 0.7500 244,509 +0.09(+13.64%)
Apr 16, 2024 0.6400 0.6700 0.6100 0.6600 124,800 +0.02(+3.13%)
Apr 15, 2024 0.6700 0.6700 0.6400 0.6400 73,600 -0.03(-4.48%)
Apr 12, 2024 0.7100 0.7100 0.6500 0.6700 218,801 -0.02(-2.90%)
Apr 11, 2024 0.7000 0.7000 0.6700 0.6900 36,917 +0.00(+0.00%)
Apr 10, 2024 0.7000 0.7200 0.6900 0.6900 129,331 -0.03(-4.17%)
Apr 09, 2024 0.6200 0.7200 0.6200 0.7200 255,812 +0.12(+20.00%)
Apr 08, 2024 0.5900 0.6100 0.5900 0.6000 77,812 +0.01(+1.69%)
Apr 05, 2024 0.6000 0.6000 0.5900 0.5900 32,569 +0.02(+3.51%)
Apr 04, 2024 0.5900 0.6100 0.5700 0.5700 139,153 -0.03(-5.00%)
Apr 03, 2024 0.5600 0.6000 0.5600 0.6000 59,000 +0.03(+5.26%)
Apr 02, 2024 0.6000 0.6000 0.5600 0.5700 27,552 -0.01(-1.72%)
Apr 01, 2024 0.6000 0.6000 0.5700 0.5800 62,301 -0.01(-1.69%)
Mar 28, 2024 0.5900 0 -0.01(-1.67%)
Mar 27, 2024 0.5900 0.6000 0.5900 0.6000 43,500 +0.02(+3.45%)
Mar 26, 2024 0.6000 0.6000 0.5800 0.5800 99,108 -0.01(-1.69%)
Mar 25, 2024 0.6200 0.6200 0.5900 0.5900 45,427 -0.03(-4.84%)
Mar 22, 2024 0.5900 0.6200 0.5800 0.6200 64,370 +0.03(+5.08%)
Mar 21, 2024 0.6000 0.6000 0.5800 0.5900 44,500 +0.00(+0.00%)
Mar 20, 2024 0.5800 0.5900 0.5800 0.5900 24,603 +0.01(+1.72%)
Mar 19, 2024 0.6000 0.6000 0.5800 0.5800 39,162 -0.03(-4.92%)
Mar 18, 2024 0.6300 0.6300 0.6100 0.6100 48,006 -0.02(-3.17%)
Mar 15, 2024 0.5700 0.6500 0.5700 0.6300 198,841 +0.07(+12.50%)
Mar 14, 2024 0.5600 0.5700 0.5500 0.5600 26,080 +0.01(+1.82%)
Mar 13, 2024 0.5000 0.5600 0.5000 0.5500 98,934 +0.04(+7.84%)
Mar 12, 2024 0.5000 0.5200 0.4900 0.5100 20,455 +0.02(+4.08%)
Mar 11, 2024 0.5600 0.5600 0.4900 0.4900 27,771 -0.02(-3.92%)
Mar 08, 2024 0.5300 0.5300 0.5100 0.5100 17,260 +0.01(+2.00%)
Mar 07, 2024 0.5000 0.5100 0.4900 0.5000 74,600 +0.00(+0.00%)
Mar 06, 2024 0.5000 0.5000 0.5000 0.5000 38,562 +0.00(+0.00%)
Mar 05, 2024 0.5200 0.5200 0.5000 0.5000 13,946 -0.02(-3.85%)
Mar 04, 2024 0.5100 0.5400 0.4900 0.5200 130,972 +0.02(+4.00%)
Mar 01, 2024 0.5000 0.5100 0.4900 0.5000 72,509 -0.01(-1.96%)
Feb 29, 2024 0.5000 0.5400 0.4900 0.5100 68,340 +0.04(+7.37%)
Feb 28, 2024 0.4800 0.4800 0.4750 0.4750 26,500 -0.02(-3.06%)
Feb 27, 2024 0.4900 0.4950 0.4875 0.4900 13,257 -0.02(-3.92%)
Feb 26, 2024 0.4800 0.5100 0.4750 0.5100 81,466 +0.04(+9.68%)
Feb 23, 2024 0.4700 0.4750 0.4650 0.4650 33,596 -0.01(-3.12%)
Feb 22, 2024 0.4800 0.4850 0.4750 0.4800 37,500 -0.01(-2.04%)
Feb 21, 2024 0.4900 0.4900 0.4800 0.4900 8,500 +0.00(+0.00%)
Feb 20, 2024 0.5000 0.5000 0.4850 0.4900 142,600 +0.02(+3.16%)
Feb 16, 2024 0.4750 0 -0.01(-1.04%)
Feb 15, 2024 0.4950 0.4950 0.4800 0.4800 10,970 -0.01(-2.04%)
Feb 14, 2024 0.4900 0.4900 0.4750 0.4900 44,602 +0.00(+0.00%)
Feb 13, 2024 0.5000 0.5000 0.4850 0.4900 23,070 -0.01(-1.01%)
Feb 12, 2024 0.5000 0.5000 0.4950 0.4950 40,500 -0.01(-1.00%)
Feb 09, 2024 0.5100 0.5100 0.4900 0.5000 121,179 -0.01(-1.96%)
Feb 08, 2024 0.5200 0.5200 0.5100 0.5100 47,150 +0.00(+0.00%)
Feb 07, 2024 0.5100 0.5100 0.5100 0.5100 5,723 -0.01(-1.92%)
Feb 06, 2024 0.5200 0.5200 0.4950 0.5200 89,953 +0.01(+1.96%)
Feb 05, 2024 0.5600 0.5600 0.5000 0.5100 207,214 -0.04(-7.27%)
Feb 02, 2024 0.5600 0.5600 0.5500 0.5500 12,846 -0.03(-5.17%)
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.