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

(TSX: FDY )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 27, 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 (%)
Sep 29, 2023 0.6500 0.7000 0.6500 0.7000 57,684 +0.04(+6.06%)
Sep 28, 2023 0.6500 0.6600 0.6400 0.6600 42,500 +0.02(+3.13%)
Sep 27, 2023 0.6500 0.6500 0.6200 0.6400 151,500 -0.02(-3.03%)
Sep 26, 2023 0.6600 0.6800 0.6600 0.6600 77,161 +0.00(+0.00%)
Sep 25, 2023 0.6900 0.6600 0.6400 0.6600 69,512 -0.02(-2.94%)
Sep 22, 2023 0.6800 0.6900 0.6800 0.6800 70,000 +0.00(+0.00%)
Sep 21, 2023 0.7000 0.7000 0.6800 0.6800 113,777 -0.02(-2.86%)
Sep 20, 2023 0.7000 0.7000 0.7000 0.7000 56,208 +0.00(+0.00%)
Sep 19, 2023 0.7000 0.7000 0.6900 0.7000 38,369 +0.00(+0.00%)
Sep 18, 2023 0.7200 0.7300 0.7000 0.7000 40,597 +0.00(+0.00%)
Sep 15, 2023 0.6900 0.7200 0.6900 0.7000 225,730 +0.03(+4.48%)
Sep 14, 2023 0.6700 0.6900 0.6600 0.6700 257,401 +0.02(+3.08%)
Sep 13, 2023 0.6500 0.6500 0.6300 0.6500 82,156 +0.00(+0.00%)
Sep 12, 2023 0.6700 0.6800 0.6500 0.6500 107,230 -0.01(-1.52%)
Sep 11, 2023 0.6700 0.7000 0.6600 0.6600 131,191 -0.02(-2.94%)
Sep 08, 2023 0.6900 0.6900 0.6800 0.6800 26,094 -0.01(-1.45%)
Sep 07, 2023 0.7000 0.7000 0.6800 0.6900 39,050 +0.00(+0.00%)
Sep 06, 2023 0.7100 0.7100 0.6900 0.6900 36,160 -0.02(-2.82%)
Sep 05, 2023 0.7600 0.7600 0.7100 0.7100 20,090 -0.03(-4.05%)
Sep 01, 2023 0.7400 0 +0.01(+1.37%)
Aug 31, 2023 0.7300 0.7300 0.7300 0.7300 16,500 +0.02(+2.82%)
Aug 30, 2023 0.7600 0.7600 0.7100 0.7100 77,300 -0.03(-4.05%)
Aug 29, 2023 0.7200 0.7400 0.7200 0.7400 20,000 +0.05(+7.25%)
Aug 28, 2023 0.6900 0.6900 0.6600 0.6900 138,011 +0.02(+2.99%)
Aug 25, 2023 0.7100 0.7400 0.6700 0.6700 154,597 -0.04(-5.63%)
Aug 24, 2023 0.7200 0.7200 0.7000 0.7100 12,543 +0.01(+1.43%)
Aug 23, 2023 0.7200 0.7200 0.7000 0.7000 61,311 -0.02(-2.78%)
Aug 22, 2023 0.7100 0.7200 0.7100 0.7200 93,146 +0.01(+1.41%)
Aug 21, 2023 0.7200 0.7200 0.7100 0.7100 29,217 +0.00(+0.00%)
Aug 18, 2023 0.7200 0.7200 0.7100 0.7100 11,024 -0.01(-1.39%)
Aug 17, 2023 0.7400 0.7600 0.7100 0.7200 118,793 -0.02(-2.70%)
Aug 16, 2023 0.7600 0.7600 0.7400 0.7400 46,370 -0.01(-1.33%)
Aug 15, 2023 0.7900 0.7900 0.7500 0.7500 105,370 -0.04(-5.06%)
Aug 14, 2023 0.8200 0.8200 0.7900 0.7900 38,500 -0.04(-4.82%)
Aug 11, 2023 0.7900 0.8300 0.7900 0.8300 79,629 +0.04(+5.06%)
Aug 10, 2023 0.7900 0.7900 0.7700 0.7900 166,526 -0.01(-1.25%)
Aug 09, 2023 0.8000 0.8000 0.7900 0.8000 37,292 +0.01(+1.27%)
Aug 08, 2023 0.8200 0.8200 0.7900 0.7900 60,499 -0.03(-3.66%)
Aug 04, 2023 0.8200 0 +0.02(+2.50%)
Aug 03, 2023 0.8200 0.8200 0.8000 0.8000 72,704 -0.02(-2.44%)
Aug 02, 2023 0.8500 0.8500 0.8200 0.8200 121,442 -0.03(-3.53%)
Aug 01, 2023 0.8600 0.8600 0.8400 0.8500 77,529 -0.02(-2.30%)
Jul 31, 2023 0.9000 0.9000 0.8700 0.8700 135,380 -0.02(-2.25%)
Jul 28, 2023 0.8500 0.9000 0.8500 0.8900 146,401 +0.04(+4.71%)
Jul 27, 2023 0.8400 0.8600 0.8300 0.8500 123,808 +0.02(+2.41%)
Jul 26, 2023 0.8600 0.8600 0.8300 0.8300 57,178 +0.00(+0.00%)
Jul 25, 2023 0.8300 0.8700 0.8200 0.8300 302,048 +0.01(+1.22%)
Jul 24, 2023 0.8200 0.8300 0.8100 0.8200 96,542 +0.01(+1.23%)
Jul 21, 2023 0.8000 0.8200 0.8000 0.8100 30,926 +0.00(+0.00%)
Jul 20, 2023 0.8000 0.8100 0.8000 0.8100 72,917 +0.01(+1.25%)
Jul 19, 2023 0.8000 0.8100 0.8000 0.8000 174,718 +0.00(+0.00%)
Jul 18, 2023 0.7900 0.8000 0.7900 0.8000 48,000 -0.03(-3.61%)
Jul 17, 2023 0.8000 0.8300 0.7900 0.8300 73,501 +0.02(+2.47%)
Jul 14, 2023 0.7700 0.8500 0.7500 0.8100 333,339 +0.04(+5.19%)
Jul 13, 2023 0.7700 0.7800 0.7600 0.7700 46,825 +0.00(+0.00%)
Jul 12, 2023 0.7500 0.7700 0.7500 0.7700 66,762 +0.02(+2.67%)
Jul 11, 2023 0.7500 0.7500 0.7500 0.7500 28,737 +0.00(+0.00%)
Jul 10, 2023 0.7300 0.7500 0.7300 0.7500 29,180 +0.03(+4.17%)
Jul 07, 2023 0.7200 0.7300 0.7200 0.7200 56,300 +0.00(+0.00%)
Jul 06, 2023 0.7600 0.7600 0.6900 0.7200 178,750 -0.04(-5.26%)
Jul 05, 2023 0.7700 0.7700 0.7500 0.7600 77,527 -0.03(-3.80%)
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.