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

(TSX: FDY )

0.8100 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 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 (%)
May 27, 2024 0.8300 0.8400 0.8000 0.8200 356,718 +0.00(+0.00%)
May 24, 2024 0.8000 0.8400 0.8000 0.8200 933,116 +0.03(+3.80%)
May 23, 2024 0.8000 0.8200 0.7800 0.7900 166,035 -0.03(-3.66%)
May 22, 2024 0.7900 0.8200 0.7700 0.8200 609,389 +0.06(+7.89%)
May 21, 2024 0.8000 0.8000 0.7600 0.7600 58,714 -0.04(-5.00%)
May 17, 2024 0.8000 0 +0.01(+1.27%)
May 16, 2024 0.7900 0.8000 0.7500 0.7900 111,736 +0.00(+0.00%)
May 15, 2024 0.8000 0.8000 0.7900 0.7900 184,864 +0.02(+2.60%)
May 14, 2024 0.7500 0.8100 0.7500 0.7700 406,352 +0.01(+1.32%)
May 13, 2024 0.7000 0.7600 0.7000 0.7600 185,706 +0.06(+8.57%)
May 10, 2024 0.6900 0.7200 0.6900 0.7000 75,645 +0.02(+2.94%)
May 09, 2024 0.6600 0.6800 0.6300 0.6800 56,967 +0.02(+3.03%)
May 08, 2024 0.6700 0.6800 0.6600 0.6600 30,807 -0.02(-2.94%)
May 07, 2024 0.6700 0.6900 0.6700 0.6800 43,209 +0.02(+3.03%)
May 06, 2024 0.6900 0.7000 0.6500 0.6600 96,679 -0.02(-2.94%)
May 03, 2024 0.6800 0.6900 0.6600 0.6800 66,278 +0.00(+0.00%)
May 02, 2024 0.7200 0.7200 0.6800 0.6800 46,090 -0.02(-2.86%)
May 01, 2024 0.7500 0.7600 0.7000 0.7000 97,279 -0.05(-6.67%)
Apr 30, 2024 0.7700 0.7800 0.7500 0.7500 20,953 -0.03(-3.85%)
Apr 29, 2024 0.8000 0.8200 0.7800 0.7800 87,962 -0.02(-2.50%)
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%)
Feb 01, 2024 0.5600 0.5800 0.5500 0.5800 36,000 +0.01(+1.75%)
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%)
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.