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

(TSX: FDY )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Nov 30, 2023 0.5600 0.5600 0.5500 0.5500 179,000 +0.00(+0.00%)
Nov 29, 2023 0.5500 0.5600 0.5500 0.5500 36,010 +0.01(+1.85%)
Nov 28, 2023 0.5800 0.5800 0.5300 0.5400 164,220 -0.04(-6.90%)
Nov 27, 2023 0.5700 0.5800 0.5700 0.5800 3,423 +0.01(+1.75%)
Nov 24, 2023 0.5700 0.5900 0.5600 0.5700 136,500 +0.00(+0.00%)
Nov 23, 2023 0.5900 0.5900 0.5700 0.5700 126,419 -0.03(-5.00%)
Nov 22, 2023 0.6100 0.6200 0.5800 0.6000 159,469 +0.00(+0.00%)
Nov 21, 2023 0.6100 0.6100 0.6000 0.6000 24,744 -0.01(-1.64%)
Nov 20, 2023 0.6000 0.6100 0.6000 0.6100 4,725 +0.02(+3.39%)
Nov 17, 2023 0.6000 0.6000 0.5900 0.5900 21,500 +0.01(+1.72%)
Nov 16, 2023 0.6100 0.6100 0.5800 0.5800 44,901 -0.03(-4.92%)
Nov 15, 2023 0.6200 0.6200 0.5900 0.6100 37,508 +0.00(+0.00%)
Nov 14, 2023 0.6000 0.6100 0.6000 0.6100 23,000 +0.03(+5.17%)
Nov 13, 2023 0.5600 0.6000 0.5500 0.5800 210,481 +0.03(+5.45%)
Nov 10, 2023 0.5600 0.5600 0.5400 0.5500 23,414 -0.01(-1.79%)
Nov 09, 2023 0.5700 0.5700 0.5500 0.5600 31,049 -0.02(-3.45%)
Nov 08, 2023 0.5800 0.5800 0.5700 0.5800 17,600 +0.00(+0.00%)
Nov 07, 2023 0.6100 0.6100 0.5800 0.5800 58,384 -0.03(-4.92%)
Nov 06, 2023 0.6300 0.6300 0.6000 0.6100 164,063 -0.02(-3.17%)
Nov 03, 2023 0.6500 0.6500 0.6200 0.6300 62,150 +0.01(+1.61%)
Nov 02, 2023 0.6300 0.6400 0.6200 0.6200 124,307 +0.00(+0.00%)
Nov 01, 2023 0.6300 0.6300 0.6200 0.6200 50,755 -0.03(-4.62%)
Oct 31, 2023 0.6300 0.6500 0.6300 0.6500 17,000 +0.03(+4.84%)
Oct 30, 2023 0.6100 0.6400 0.6100 0.6200 28,345 +0.00(+0.00%)
Oct 27, 2023 0.6000 0.6200 0.6000 0.6200 34,206 +0.00(+0.00%)
Oct 26, 2023 0.6000 0.6200 0.5800 0.6200 71,906 +0.00(+0.00%)
Oct 25, 2023 0.6300 0.6300 0.6200 0.6200 17,549 -0.01(-1.59%)
Oct 24, 2023 0.6300 0.6300 0.6000 0.6300 133,154 +0.00(+0.00%)
Oct 23, 2023 0.6500 0.6500 0.6200 0.6300 58,861 +0.00(+0.00%)
Oct 20, 2023 0.6300 0.6300 0.6200 0.6300 47,500 +0.01(+1.61%)
Oct 19, 2023 0.6200 0.6400 0.6200 0.6200 36,972 +0.00(+0.00%)
Oct 18, 2023 0.6200 0.6200 0.6200 0.6200 14,501 -0.01(-1.59%)
Oct 17, 2023 0.6200 0.6300 0.6200 0.6300 39,841 +0.01(+1.61%)
Oct 16, 2023 0.6300 0.6500 0.6200 0.6200 32,797 +0.00(+0.00%)
Oct 13, 2023 0.6200 0.6300 0.6200 0.6200 58,580 -0.01(-1.59%)
Oct 12, 2023 0.6400 0.6500 0.6300 0.6300 39,652 +0.00(+0.00%)
Oct 11, 2023 0.6600 0.6600 0.6300 0.6300 24,680 -0.02(-3.08%)
Oct 10, 2023 0.6700 0.6700 0.6400 0.6500 705,450 -0.02(-2.99%)
Oct 06, 2023 0.6700 0 -0.01(-1.47%)
Oct 05, 2023 0.6700 0.6800 0.6300 0.6800 92,750 +0.01(+1.49%)
Oct 04, 2023 0.7000 0.7000 0.6500 0.6700 67,100 -0.03(-4.29%)
Oct 03, 2023 0.6800 0.7000 0.6800 0.7000 28,200 +0.02(+2.94%)
Oct 02, 2023 0.6900 0.6900 0.6500 0.6800 108,868 -0.02(-2.86%)
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%)
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.