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

(TSX: FDY )

0.7000 +0.0200 (+2.94%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.5200 0.5800 0.5100 0.5700 87,000 +0.05(+9.62%)
Jan 30, 2024 0.5200 0.5300 0.5200 0.5200 33,000 +0.00(+0.00%)
Jan 29, 2024 0.5200 0.5200 0.5200 0.5200 3,018 +0.01(+1.96%)
Jan 26, 2024 0.5200 0.5200 0.5000 0.5100 44,463 -0.01(-1.92%)
Jan 25, 2024 0.5200 0.5300 0.5200 0.5200 62,329 +0.00(+0.00%)
Jan 24, 2024 0.5200 0.5300 0.5100 0.5200 82,340 +0.03(+6.12%)
Jan 23, 2024 0.5200 0.5200 0.4900 0.4900 459,907 -0.04(-7.55%)
Jan 22, 2024 0.5200 0.5300 0.5200 0.5300 22,345 +0.02(+3.92%)
Jan 19, 2024 0.5400 0.5400 0.5100 0.5100 77,702 -0.01(-1.92%)
Jan 18, 2024 0.5500 0.5500 0.5200 0.5200 66,531 -0.02(-3.70%)
Jan 17, 2024 0.5500 0.5500 0.5400 0.5400 26,570 -0.01(-1.82%)
Jan 16, 2024 0.5700 0.5700 0.5500 0.5500 69,400 -0.01(-1.79%)
Jan 15, 2024 0.5900 0.5900 0.5600 0.5600 82,759 -0.03(-5.08%)
Jan 12, 2024 0.5800 0.5900 0.5800 0.5900 23,116 +0.00(+0.00%)
Jan 11, 2024 0.5900 0.6000 0.5500 0.5900 353,701 -0.01(-1.67%)
Jan 10, 2024 0.6000 0.6000 0.5900 0.6000 30,986 -0.01(-1.64%)
Jan 09, 2024 0.6100 0.6100 0.5800 0.6100 118,528 -0.01(-1.61%)
Jan 08, 2024 0.6200 0.6200 0.6100 0.6200 40,150 +0.01(+1.64%)
Jan 05, 2024 0.6300 0.6300 0.6100 0.6100 38,200 -0.03(-4.69%)
Jan 04, 2024 0.6600 0.6600 0.6400 0.6400 29,501 -0.02(-3.03%)
Jan 03, 2024 0.6600 0.6700 0.6400 0.6600 93,086 +0.01(+1.54%)
Jan 02, 2024 0.6700 0.6800 0.6300 0.6500 22,039 +0.02(+3.17%)
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%)
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.