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

(TSX: FDY )

0.7300 -0.0200 (-2.67%)
Streaming Delayed Price Updated: 4:15 PM EST, Jan 27, 2025 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 (%)
Jan 27, 2025 0.7200 0.7400 0.7200 0.7300 153,871 -0.02(-2.67%)
Jan 24, 2025 0.7500 0.7600 0.7500 0.7500 119,041 +0.00(+0.00%)
Jan 23, 2025 0.7500 0.7500 0.7400 0.7500 135,870 +0.00(+0.00%)
Jan 22, 2025 0.7500 0.7600 0.7500 0.7500 52,675 +0.01(+1.35%)
Jan 21, 2025 0.7400 0.7400 0.7400 0.7400 18,342 +0.00(+0.00%)
Jan 20, 2025 0.7400 0.7400 0.7300 0.7400 42,555 +0.00(+0.00%)
Jan 17, 2025 0.7500 0.7500 0.7400 0.7400 326,179 -0.02(-2.63%)
Jan 16, 2025 0.7500 0.7600 0.7400 0.7600 432,652 +0.02(+2.70%)
Jan 15, 2025 0.7300 0.7400 0.7300 0.7400 528,587 +0.01(+1.37%)
Jan 14, 2025 0.7600 0.7600 0.7200 0.7300 188,862 -0.02(-2.67%)
Jan 13, 2025 0.7300 0.7500 0.7300 0.7500 22,436 +0.01(+1.35%)
Jan 10, 2025 0.7400 0.7600 0.7400 0.7400 79,268 +0.00(+0.00%)
Jan 09, 2025 0.7600 0.7600 0.7400 0.7400 16,059 +0.00(+0.00%)
Jan 08, 2025 0.7400 0.7500 0.7400 0.7400 21,801 +0.02(+2.78%)
Jan 07, 2025 0.7200 0.7200 0.6900 0.7200 87,102 +0.00(+0.00%)
Jan 06, 2025 0.7500 0.7500 0.7200 0.7200 163,188 -0.03(-4.00%)
Jan 03, 2025 0.7500 0.7600 0.7500 0.7500 26,300 +0.00(+0.00%)
Jan 02, 2025 0.7600 0.7600 0.7500 0.7500 34,110 +0.01(+1.35%)
Dec 31, 2024 0.7400 0 -0.01(-1.33%)
Dec 30, 2024 0.7500 0.7500 0.7500 0.7500 96,292 +0.00(+0.00%)
Dec 27, 2024 0.7600 0.7700 0.7500 0.7500 49,990 -0.01(-1.32%)
Dec 24, 2024 0.7600 0 -0.01(-1.30%)
Dec 23, 2024 0.7600 0.7800 0.7500 0.7700 42,685 -0.01(-1.28%)
Dec 20, 2024 0.7600 0.7800 0.7600 0.7800 96,100 +0.01(+1.30%)
Dec 19, 2024 0.7500 0.7700 0.7500 0.7700 224,667 +0.02(+2.67%)
Dec 18, 2024 0.7700 0.7700 0.7000 0.7500 60,418 -0.01(-1.32%)
Dec 17, 2024 0.7900 0.7900 0.7500 0.7600 118,105 -0.02(-2.56%)
Dec 16, 2024 0.7800 0.7800 0.7700 0.7800 63,241 +0.01(+1.30%)
Dec 13, 2024 0.7800 0.7800 0.7700 0.7700 58,261 +0.00(+0.00%)
Dec 12, 2024 0.7700 0.7800 0.7700 0.7700 197,539 +0.00(+0.00%)
Dec 11, 2024 0.7800 0.7800 0.7700 0.7700 141,251 +0.00(+0.00%)
Dec 10, 2024 0.7700 0.7900 0.7700 0.7700 157,619 -0.01(-1.28%)
Dec 09, 2024 0.7700 0.7900 0.7700 0.7800 239,509 +0.02(+2.63%)
Dec 06, 2024 0.7400 0.7700 0.7400 0.7600 276,893 +0.02(+2.70%)
Dec 05, 2024 0.7200 0.7600 0.6900 0.7400 238,436 +0.01(+1.37%)
Dec 04, 2024 0.7800 0.7800 0.7200 0.7300 565,298 -0.05(-6.41%)
Dec 03, 2024 0.8100 0.8200 0.7700 0.7800 238,016 -0.02(-2.50%)
Dec 02, 2024 0.8300 0.8300 0.8000 0.8000 97,084 -0.03(-3.61%)
Nov 29, 2024 0.8400 0.8400 0.8100 0.8300 121,103 +0.00(+0.00%)
Nov 28, 2024 0.8500 0.8500 0.8300 0.8300 27,535 -0.03(-3.49%)
Nov 27, 2024 0.8800 0.8800 0.8600 0.8600 56,107 -0.01(-1.15%)
Nov 26, 2024 0.8900 0.8900 0.8600 0.8700 23,907 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.