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

(TSX:FDY)

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2025 0.7900 0.8000 0.7900 0.7900 186,366 +0.00(+0.00%)
May 08, 2025 0.7900 0.8000 0.7900 0.7900 84,945 +0.00(+0.00%)
May 07, 2025 0.8000 0.8000 0.7900 0.7900 13,902 -0.01(-1.25%)
May 06, 2025 0.8200 0.8200 0.7900 0.8000 259,175 -0.02(-2.44%)
May 05, 2025 0.8400 0.8400 0.8200 0.8200 65,575 +0.00(+0.00%)
May 02, 2025 0.8400 0.8400 0.8200 0.8200 119,455 -0.01(-1.20%)
May 01, 2025 0.8800 0.8900 0.8300 0.8300 557,785 -0.06(-6.74%)
Apr 30, 2025 0.8800 0.9000 0.8700 0.8900 179,013 +0.01(+1.14%)
Apr 29, 2025 0.8600 0.9000 0.8600 0.8800 61,338 +0.02(+2.33%)
Apr 28, 2025 0.8600 0.8700 0.8600 0.8600 14,201 +0.00(+0.00%)
Apr 25, 2025 0.8700 0.8700 0.8500 0.8600 47,548 +0.00(+0.00%)
Apr 24, 2025 0.8500 0.8700 0.8500 0.8600 58,823 +0.01(+1.18%)
Apr 23, 2025 0.8200 0.8500 0.8200 0.8500 37,141 +0.03(+3.66%)
Apr 22, 2025 0.8100 0.8300 0.8100 0.8200 53,007 +0.03(+3.80%)
Apr 21, 2025 0.8000 0.8000 0.7700 0.7900 22,565 +0.00(+0.00%)
Apr 17, 2025 0.7900 0 +0.01(+1.28%)
Apr 16, 2025 0.8200 0.8200 0.7600 0.7800 211,333 -0.02(-2.50%)
Apr 15, 2025 0.7800 0.8200 0.7700 0.8000 70,567 +0.04(+5.26%)
Apr 14, 2025 0.7200 0.7800 0.7200 0.7600 54,890 +0.02(+2.70%)
Apr 11, 2025 0.7300 0.7600 0.7300 0.7400 124,703 -0.01(-1.33%)
Apr 10, 2025 0.7500 0.7600 0.7300 0.7500 122,450 -0.02(-2.60%)
Apr 09, 2025 0.7300 0.7900 0.7300 0.7700 55,112 +0.03(+4.05%)
Apr 08, 2025 0.7400 0.7800 0.7200 0.7400 185,246 +0.00(+0.00%)
Apr 07, 2025 0.7400 0.7800 0.7200 0.7400 232,447 -0.04(-5.13%)
Apr 04, 2025 0.7900 0.8200 0.7600 0.7800 304,570 -0.04(-4.88%)
Apr 03, 2025 0.8100 0.8300 0.8000 0.8200 44,022 -0.02(-2.38%)
Apr 02, 2025 0.8200 0.8500 0.8200 0.8400 51,625 +0.01(+1.20%)
Apr 01, 2025 0.8300 0.8300 0.8200 0.8300 6,915 +0.01(+1.22%)
Mar 31, 2025 0.8300 0.8300 0.8100 0.8200 40,594 +0.00(+0.00%)
Mar 28, 2025 0.8600 0.8600 0.8200 0.8200 255,789 -0.05(-5.75%)
Mar 27, 2025 0.9000 0.9000 0.8500 0.8700 99,339 -0.02(-2.25%)
Mar 26, 2025 0.9000 0.9000 0.8900 0.8900 5,192 -0.01(-1.11%)
Mar 25, 2025 0.8900 0.9100 0.8900 0.9000 229,307 +0.00(+0.00%)
Mar 24, 2025 0.9000 0.9000 0.9000 0.9000 12,593 +0.01(+1.12%)
Mar 21, 2025 0.8800 0.9000 0.8800 0.8900 798,816 -0.01(-1.11%)
Mar 20, 2025 0.8800 0.9200 0.8800 0.9000 110,823 +0.00(+0.00%)
Mar 19, 2025 0.9000 0.9200 0.8800 0.9000 34,590 +0.00(+0.00%)
Mar 18, 2025 0.9000 0.9200 0.9000 0.9000 249,875 +0.01(+1.12%)
Mar 17, 2025 0.8700 0.8900 0.8700 0.8900 47,021 +0.02(+2.30%)
Mar 14, 2025 0.8500 0.8800 0.8400 0.8700 84,935 +0.02(+2.35%)
Mar 13, 2025 0.8400 0.8600 0.8300 0.8500 108,593 +0.00(+0.00%)
Mar 12, 2025 0.8400 0.8600 0.8300 0.8500 228,338 +0.02(+2.41%)
Mar 11, 2025 0.8000 0.8500 0.8000 0.8300 92,654 +0.03(+3.75%)
Mar 10, 2025 0.8300 0.8300 0.8000 0.8000 107,710 -0.03(-3.61%)
Mar 07, 2025 0.8300 0.8300 0.8200 0.8300 76,161 +0.00(+0.00%)
Mar 06, 2025 0.8200 0.8500 0.8100 0.8300 100,500 +0.02(+2.47%)
Mar 05, 2025 0.7900 0.8300 0.7900 0.8100 95,666 +0.01(+1.25%)
Mar 04, 2025 0.7700 0.8000 0.7200 0.8000 108,330 +0.05(+6.67%)
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 Of Service.