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

(TSX: FDY )

0.7400 +0.0100 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.7300 0.7400 0.7100 0.7400 132,663 +0.01(+1.37%)
Aug 14, 2024 0.7500 0.7500 0.7100 0.7300 89,608 -0.01(-1.35%)
Aug 13, 2024 0.7600 0.7600 0.7400 0.7400 154,642 -0.03(-3.90%)
Aug 12, 2024 0.7900 0.7900 0.7600 0.7700 239,224 -0.01(-1.28%)
Aug 09, 2024 0.7900 0.8000 0.7700 0.7800 59,111 +0.00(+0.00%)
Aug 08, 2024 0.8000 0.8000 0.7800 0.7800 774,068 -0.02(-2.50%)
Aug 07, 2024 0.8200 0.8200 0.8000 0.8000 315,050 -0.01(-1.23%)
Aug 06, 2024 0.8300 0.8400 0.8100 0.8100 339,205 -0.06(-6.90%)
Aug 02, 2024 0.8700 0 +0.04(+4.82%)
Aug 01, 2024 0.8300 0.8500 0.8300 0.8300 73,975 +0.00(+0.00%)
Jul 31, 2024 0.8300 0.8400 0.8200 0.8300 298,567 +0.00(+0.00%)
Jul 30, 2024 0.8200 0.8300 0.8100 0.8300 89,650 +0.03(+3.75%)
Jul 29, 2024 0.8000 0.8100 0.8000 0.8000 288,930 +0.00(+0.00%)
Jul 26, 2024 0.8000 0.8100 0.7900 0.8000 68,798 +0.01(+1.27%)
Jul 25, 2024 0.7900 0.8000 0.7800 0.7900 273,640 +0.01(+1.28%)
Jul 24, 2024 0.8000 0.8000 0.7800 0.7800 132,535 -0.01(-1.27%)
Jul 23, 2024 0.8000 0.8000 0.7900 0.7900 273,857 +0.00(+0.00%)
Jul 22, 2024 0.8000 0.8000 0.7900 0.7900 7,685 +0.01(+1.28%)
Jul 19, 2024 0.7900 0.7900 0.7800 0.7800 291,535 -0.01(-1.27%)
Jul 18, 2024 0.7500 0.7900 0.7500 0.7900 360,740 +0.07(+9.72%)
Jul 17, 2024 0.7700 0.7700 0.7200 0.7200 48,218 -0.03(-4.00%)
Jul 16, 2024 0.7500 0.7600 0.7500 0.7500 26,040 -0.01(-1.32%)
Jul 15, 2024 0.7800 0.7800 0.7600 0.7600 125,819 +0.00(+0.00%)
Jul 12, 2024 0.7600 0.7600 0.7500 0.7600 48,251 +0.00(+0.00%)
Jul 11, 2024 0.7900 0.7900 0.7600 0.7600 24,522 -0.03(-3.80%)
Jul 10, 2024 0.8000 0.8000 0.7900 0.7900 5,861 -0.01(-1.25%)
Jul 09, 2024 0.8000 0.8000 0.7800 0.8000 24,340 -0.01(-1.23%)
Jul 08, 2024 0.7900 0.8100 0.7800 0.8100 30,310 +0.01(+1.25%)
Jul 05, 2024 0.8100 0.8100 0.7800 0.8000 151,320 -0.02(-2.44%)
Jul 03, 2024 0.8200 100 +0.02(+2.50%)
Jul 02, 2024 0.7800 0.8100 0.7800 0.8000 13,265 -0.01(-1.23%)
Jun 28, 2024 0.8100 0 +0.00(+0.00%)
Jun 27, 2024 0.8000 0.8100 0.8000 0.8100 200,528 +0.00(+0.00%)
Jun 26, 2024 0.8100 0.8100 0.8000 0.8100 72,400 +0.00(+0.00%)
Jun 25, 2024 0.8200 0.8200 0.8000 0.8100 81,741 +0.00(+0.00%)
Jun 24, 2024 0.8100 0.8300 0.8000 0.8100 132,612 +0.00(+0.00%)
Jun 21, 2024 0.8000 0.8200 0.8000 0.8100 603,005 +0.01(+1.25%)
Jun 20, 2024 0.8100 0.8200 0.8000 0.8000 63,755 +0.00(+0.00%)
Jun 19, 2024 0.8000 0.8100 0.8000 0.8000 277,220 +0.00(+0.00%)
Jun 18, 2024 0.8000 0.8000 0.8000 0.8000 563,747 +0.00(+0.00%)
Jun 17, 2024 0.8100 0.8100 0.8000 0.8000 1,152,557 +0.00(+0.00%)
Jun 14, 2024 0.8200 0.8200 0.8000 0.8000 31,561 +0.00(+0.00%)
Jun 13, 2024 0.8300 0.8300 0.8000 0.8000 208,482 -0.03(-3.61%)
Jun 12, 2024 0.8200 0.8400 0.8100 0.8300 447,038 +0.01(+1.22%)
Jun 11, 2024 0.7800 0.8300 0.7800 0.8200 95,516 +0.04(+5.13%)
Jun 10, 2024 0.8000 0.8300 0.7800 0.7800 135,020 -0.02(-2.50%)
Jun 07, 2024 0.8000 0.8000 0.7700 0.8000 101,206 +0.00(+0.00%)
Jun 06, 2024 0.8000 0.8100 0.8000 0.8000 43,744 +0.01(+1.27%)
Jun 05, 2024 0.7900 0.8000 0.7800 0.7900 76,580 +0.00(+0.00%)
Jun 04, 2024 0.8000 0.8300 0.7800 0.7900 252,506 -0.04(-4.82%)
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.