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

(TSX: FDY )

0.7300 -0.0500 (-6.41%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 4, 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 (%)
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%)
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%)
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.