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 (%)
Apr 28, 2023 1.060 1.060 1.020 1.020 155,381 -0.04(-3.77%)
Apr 27, 2023 1.070 1.080 1.050 1.060 105,126 -0.02(-1.85%)
Apr 26, 2023 1.080 1.090 1.050 1.080 102,456 +0.02(+1.89%)
Apr 25, 2023 1.080 1.090 1.020 1.060 981,610 -0.03(-2.75%)
Apr 24, 2023 1.080 1.140 1.080 1.090 82,441 +0.00(+0.00%)
Apr 21, 2023 1.120 1.120 1.090 1.090 396,014 -0.03(-2.68%)
Apr 20, 2023 1.120 1.180 1.110 1.120 463,681 -0.01(-0.88%)
Apr 19, 2023 1.100 1.140 1.050 1.130 481,234 +0.04(+3.67%)
Apr 18, 2023 1.040 1.100 1.040 1.090 320,991 +0.05(+4.81%)
Apr 17, 2023 1.050 1.050 1.010 1.040 266,170 +0.00(+0.00%)
Apr 14, 2023 1.010 1.050 0.9600 1.040 247,731 +0.03(+2.97%)
Apr 13, 2023 0.9500 1.030 0.9400 1.010 708,436 +0.07(+7.45%)
Apr 12, 2023 0.9500 0.9600 0.9200 0.9400 738,152 +0.00(+0.00%)
Apr 11, 2023 0.8900 0.9700 0.8900 0.9400 1,224,545 +0.04(+4.44%)
Apr 10, 2023 0.8600 0.9000 0.8600 0.9000 87,967 +0.03(+3.45%)
Apr 06, 2023 0.8700 0 +0.01(+1.16%)
Apr 05, 2023 0.8400 0.9000 0.8400 0.8600 873,635 +0.02(+2.38%)
Apr 04, 2023 0.8600 0.8600 0.8000 0.8400 2,191,840 -0.02(-2.33%)
Apr 03, 2023 0.8500 0.8600 0.8400 0.8600 67,098 +0.02(+2.38%)
Mar 31, 2023 0.8300 0.8400 0.8200 0.8400 15,012 +0.01(+1.20%)
Mar 30, 2023 0.8300 0.8400 0.8200 0.8300 157,500 +0.01(+1.22%)
Mar 29, 2023 0.7900 0.8300 0.7900 0.8200 228,400 +0.03(+3.80%)
Mar 28, 2023 0.7900 0.8000 0.7800 0.7900 116,002 +0.01(+1.28%)
Mar 27, 2023 0.7900 0.8000 0.7800 0.7800 141,891 +0.01(+1.30%)
Mar 24, 2023 0.7800 0.7800 0.7700 0.7700 72,380 +0.00(+0.00%)
Mar 23, 2023 0.8000 0.8000 0.7700 0.7700 90,100 -0.01(-1.28%)
Mar 22, 2023 0.7700 0.7800 0.7600 0.7800 32,000 +0.01(+1.30%)
Mar 21, 2023 0.8000 0.8000 0.7500 0.7700 107,635 -0.03(-3.75%)
Mar 20, 2023 0.8000 0.8000 0.7700 0.8000 399,010 -0.01(-1.23%)
Mar 17, 2023 0.8100 0.8100 0.8000 0.8100 84,325 +0.01(+1.25%)
Mar 16, 2023 0.8000 0.8000 0.8000 0.8000 72,900 +0.02(+2.56%)
Mar 15, 2023 0.8000 0.8100 0.7600 0.7800 819,311 -0.03(-3.70%)
Mar 14, 2023 0.8100 0.8500 0.8000 0.8100 327,748 +0.01(+1.25%)
Mar 13, 2023 0.8000 0.8100 0.7900 0.8000 80,242 -0.01(-1.23%)
Mar 10, 2023 0.8200 0.8300 0.7800 0.8100 388,569 -0.01(-1.22%)
Mar 09, 2023 0.8800 0.8800 0.8200 0.8200 190,023 -0.06(-6.82%)
Mar 08, 2023 0.8500 0.8800 0.8500 0.8800 110,580 +0.03(+3.53%)
Mar 07, 2023 0.9000 0.9000 0.8400 0.8500 214,716 -0.06(-6.59%)
Mar 06, 2023 0.9400 0.9400 0.8900 0.9100 254,218 -0.05(-5.21%)
Mar 03, 2023 0.9200 0.9700 0.8900 0.9600 340,556 +0.04(+4.35%)
Mar 02, 2023 0.9500 0.9600 0.9200 0.9200 106,839 -0.05(-5.15%)
Mar 01, 2023 0.9300 0.9700 0.9000 0.9700 1,296,236 +0.09(+10.23%)
Feb 28, 2023 0.8300 0.9200 0.8300 0.8800 465,251 +0.05(+6.02%)
Feb 27, 2023 0.8100 0.8400 0.8100 0.8300 478,901 +0.03(+3.75%)
Feb 24, 2023 0.8000 0.8000 0.7900 0.8000 127,541 +0.01(+1.27%)
Feb 23, 2023 0.7800 0.8100 0.7800 0.7900 330,265 +0.02(+2.60%)
Feb 22, 2023 0.7400 0.8000 0.7400 0.7700 133,270 +0.02(+2.67%)
Feb 21, 2023 0.7700 0.8000 0.7500 0.7500 255,500 -0.03(-3.85%)
Feb 17, 2023 0.7800 0 -0.03(-3.70%)
Feb 16, 2023 0.8000 0.8100 0.7900 0.8100 351,897 +0.02(+2.53%)
Feb 15, 2023 0.8000 0.8000 0.7800 0.7900 153,565 -0.02(-2.47%)
Feb 14, 2023 0.8100 0.8300 0.8000 0.8100 163,535 +0.01(+1.25%)
Feb 13, 2023 0.8300 0.8300 0.8000 0.8000 461,935 -0.03(-3.61%)
Feb 10, 2023 0.8100 0.8400 0.8100 0.8300 812,914 +0.00(+0.00%)
Feb 09, 2023 0.8200 0.8300 0.8200 0.8300 214,934 +0.01(+1.22%)
Feb 08, 2023 0.8300 0.8300 0.8200 0.8200 440,156 -0.01(-1.20%)
Feb 07, 2023 0.8100 0.8300 0.8000 0.8300 447,035 +0.02(+2.47%)
Feb 06, 2023 0.8200 0.8200 0.8000 0.8100 2,652,045 +0.01(+1.25%)
Feb 03, 2023 0.8100 0.8100 0.8000 0.8000 854,270 -0.04(-4.76%)
Feb 02, 2023 0.7800 0.8400 0.7200 0.8400 863,482 +0.07(+9.09%)
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.