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

(TSX: FDY )

0.7700 +0.0100 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
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%)
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.