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

(TSX: FDY )

0.8700 -0.0300 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 25, 2024 0.9100 0.9100 0.8600 0.8700 75,775 -0.03(-3.33%)
Nov 22, 2024 0.9100 0.9200 0.8800 0.9000 61,934 -0.01(-1.10%)
Nov 21, 2024 0.9500 0.9500 0.9100 0.9100 34,620 -0.02(-2.15%)
Nov 20, 2024 0.9300 0.9400 0.9300 0.9300 38,210 +0.00(+0.00%)
Nov 19, 2024 0.8900 0.9300 0.8700 0.9300 128,550 +0.04(+4.49%)
Nov 18, 2024 0.9000 0.9100 0.8800 0.8900 90,912 -0.01(-1.11%)
Nov 15, 2024 0.9100 0.9100 0.8800 0.9000 153,462 -0.01(-1.10%)
Nov 14, 2024 0.9000 0.9100 0.9000 0.9100 74,921 +0.01(+1.11%)
Nov 13, 2024 0.9100 0.9200 0.9000 0.9000 32,675 -0.02(-2.17%)
Nov 12, 2024 0.9100 0.9200 0.9000 0.9200 43,316 +0.00(+0.00%)
Nov 11, 2024 0.9500 0.9600 0.9000 0.9200 54,216 -0.04(-4.17%)
Nov 08, 2024 0.9500 0.9600 0.9500 0.9600 26,246 +0.02(+2.13%)
Nov 07, 2024 0.9100 0.9600 0.9100 0.9400 329,234 +0.03(+3.30%)
Nov 06, 2024 0.9000 0.9100 0.9000 0.9100 35,298 -0.01(-1.09%)
Nov 05, 2024 0.9200 0.9200 0.9000 0.9200 7,000 +0.02(+2.22%)
Nov 04, 2024 0.9000 0.9100 0.9000 0.9000 30,807 +0.00(+0.00%)
Nov 01, 2024 0.9200 0.9200 0.9000 0.9000 53,133 +0.00(+0.00%)
Oct 31, 2024 0.9000 0.9000 0.8900 0.9000 438,616 +0.01(+1.12%)
Oct 30, 2024 0.9000 0.9100 0.8900 0.8900 36,300 -0.01(-1.11%)
Oct 29, 2024 0.9000 0.9000 0.9000 0.9000 58,957 +0.00(+0.00%)
Oct 28, 2024 0.9100 0.9100 0.8900 0.9000 66,367 -0.01(-1.10%)
Oct 25, 2024 0.8900 0.9100 0.8500 0.9100 143,510 +0.01(+1.11%)
Oct 24, 2024 0.9000 0.9100 0.8900 0.9000 25,749 +0.00(+0.00%)
Oct 23, 2024 0.9200 0.9200 0.8600 0.9000 120,522 -0.01(-1.10%)
Oct 22, 2024 0.9400 0.9400 0.9000 0.9100 62,960 -0.01(-1.09%)
Oct 21, 2024 0.9400 0.9400 0.9100 0.9200 88,396 +0.00(+0.00%)
Oct 18, 2024 0.9100 0.9400 0.9100 0.9200 104,598 +0.03(+3.37%)
Oct 17, 2024 0.9400 0.9400 0.8900 0.8900 127,705 -0.04(-4.30%)
Oct 16, 2024 0.9500 0.9500 0.9200 0.9300 51,350 -0.01(-1.06%)
Oct 15, 2024 0.9200 0.9400 0.9200 0.9400 91,604 +0.02(+2.17%)
Oct 11, 2024 0.9200 0 +0.03(+3.37%)
Oct 10, 2024 0.9000 0.9000 0.8900 0.8900 6,510 +0.01(+1.14%)
Oct 09, 2024 0.8700 0.9000 0.8700 0.8800 308,290 +0.00(+0.00%)
Oct 08, 2024 0.8900 0.9000 0.8800 0.8800 65,044 -0.01(-1.12%)
Oct 07, 2024 0.8900 0.9000 0.8700 0.8900 256,447 +0.02(+2.30%)
Oct 04, 2024 0.8700 0.8800 0.8500 0.8700 186,985 +0.00(+0.00%)
Oct 03, 2024 0.8700 0.8800 0.8700 0.8700 49,041 +0.00(+0.00%)
Oct 02, 2024 0.8500 0.8900 0.8500 0.8700 90,252 +0.04(+4.82%)
Oct 01, 2024 0.8500 0.8600 0.8300 0.8300 34,100 +0.00(+0.00%)
Sep 30, 2024 0.8700 0.8700 0.8300 0.8300 38,254 -0.02(-2.35%)
Sep 27, 2024 0.8400 0.8600 0.8200 0.8500 284,271 +0.01(+1.19%)
Sep 26, 2024 0.8200 0.8400 0.7900 0.8400 116,428 +0.03(+3.70%)
Sep 25, 2024 0.8100 0.8200 0.8000 0.8100 72,626 +0.00(+0.00%)
Sep 24, 2024 0.8100 0.8100 0.7900 0.8100 135,814 +0.02(+2.53%)
Sep 23, 2024 0.8000 0.8000 0.7800 0.7900 178,012 -0.01(-1.25%)
Sep 20, 2024 0.7800 0.8200 0.7800 0.8000 80,475 +0.01(+1.27%)
Sep 19, 2024 0.7900 0.7900 0.7800 0.7900 30,210 +0.00(+0.00%)
Sep 18, 2024 0.7800 0.8000 0.7800 0.7900 34,524 +0.00(+0.00%)
Sep 17, 2024 0.7800 0.7900 0.7800 0.7900 36,089 +0.02(+2.60%)
Sep 16, 2024 0.7800 0.7900 0.7700 0.7700 56,020 -0.01(-1.28%)
Sep 13, 2024 0.7900 0.8100 0.7800 0.7800 68,580 +0.00(+0.00%)
Sep 12, 2024 0.7900 0.8100 0.7800 0.7800 153,753 +0.00(+0.00%)
Sep 11, 2024 0.7500 0.7800 0.7400 0.7800 34,960 +0.02(+2.63%)
Sep 10, 2024 0.7500 0.7600 0.7100 0.7600 52,750 +0.01(+1.33%)
Sep 09, 2024 0.7300 0.7500 0.7300 0.7500 15,018 +0.02(+2.74%)
Sep 06, 2024 0.7500 0.7500 0.7300 0.7300 161,934 -0.02(-2.67%)
Sep 05, 2024 0.7500 0.7700 0.7300 0.7500 282,009 +0.01(+1.35%)
Sep 04, 2024 0.7500 0.7500 0.7300 0.7400 19,000 +0.01(+1.37%)
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.