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

(TSX: FDY )

0.7600 +0.0600 (+8.57%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
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 0.4900 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.