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 (%)
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%)
Feb 01, 2023 0.7800 0.8100 0.7600 0.7700 836,503 +0.00(+0.00%)
Jan 31, 2023 0.7000 0.7900 0.6800 0.7700 354,921 +0.06(+8.45%)
Jan 30, 2023 0.7400 0.7400 0.7100 0.7100 84,538 -0.02(-2.74%)
Jan 27, 2023 0.7700 0.7700 0.7300 0.7300 168,518 -0.01(-1.35%)
Jan 26, 2023 0.7400 0.7500 0.7200 0.7400 120,550 +0.01(+1.37%)
Jan 25, 2023 0.7300 0.7500 0.7300 0.7300 16,432 -0.01(-1.35%)
Jan 24, 2023 0.7500 0.7500 0.7200 0.7400 85,500 +0.00(+0.00%)
Jan 23, 2023 0.7900 0.7900 0.7400 0.7400 89,430 -0.05(-6.33%)
Jan 20, 2023 0.7500 0.7900 0.7400 0.7900 293,545 +0.04(+5.33%)
Jan 19, 2023 0.7700 0.7700 0.7500 0.7500 56,176 -0.02(-2.60%)
Jan 18, 2023 0.7600 0.8100 0.7500 0.7700 903,273 +0.02(+2.67%)
Jan 17, 2023 0.7000 0.7500 0.7000 0.7500 560,220 +0.05(+7.14%)
Jan 16, 2023 0.7200 0.7200 0.7000 0.7000 287,709 +0.00(+0.00%)
Jan 13, 2023 0.7200 0.7200 0.6700 0.7000 282,844 -0.03(-4.11%)
Jan 12, 2023 0.7300 0.7700 0.7100 0.7300 1,072,847 +0.02(+2.82%)
Jan 11, 2023 0.7100 0.7100 0.6700 0.7100 436,353 +0.01(+1.43%)
Jan 10, 2023 0.7300 0.7300 0.6900 0.7000 249,881 -0.02(-2.78%)
Jan 09, 2023 0.6600 0.7300 0.6600 0.7200 777,451 +0.07(+10.77%)
Jan 06, 2023 0.6200 0.6600 0.6200 0.6500 301,639 +0.04(+6.56%)
Jan 05, 2023 0.6000 0.6200 0.5500 0.6100 225,556 +0.04(+7.02%)
Jan 04, 2023 0.5500 0.5700 0.5200 0.5700 112,033 +0.04(+7.55%)
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.