Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.000	2.050	2.000	2.010	124,240	-0.02(-0.99%)
Apr 28, 2026	2.100	2.100	2.020	2.030	160,549	-0.09(-4.25%)
Apr 27, 2026	2.160	2.170	2.080	2.120	45,005	+0.00(+0.00%)
Apr 24, 2026	2.070	2.140	2.060	2.120	134,832	+0.05(+2.42%)
Apr 23, 2026	2.140	2.140	2.020	2.070	104,518	+0.01(+0.49%)
Apr 22, 2026	2.010	2.100	2.010	2.060	79,148	+0.07(+3.52%)
Apr 21, 2026	2.050	2.100	1.960	1.990	150,914	-0.05(-2.45%)
Apr 20, 2026	2.080	2.080	2.010	2.040	286,554	-0.07(-3.32%)
Apr 17, 2026	2.100	2.150	2.100	2.110	49,887	+0.07(+3.43%)
Apr 16, 2026	2.120	2.120	2.040	2.040	87,988	-0.08(-3.77%)
Apr 15, 2026	2.070	2.150	2.070	2.120	485,055	+0.06(+2.91%)
Apr 14, 2026	2.030	2.080	2.020	2.060	108,092	+0.02(+0.98%)
Apr 13, 2026	1.990	2.060	1.960	2.040	66,597	+0.01(+0.49%)
Apr 10, 2026	1.970	2.050	1.970	2.030	243,022	+0.06(+3.05%)
Apr 09, 2026	1.950	2.030	1.950	1.970	379,302	+0.12(+6.49%)
Apr 08, 2026	1.900	1.940	1.830	1.850	996,516	+0.18(+10.78%)
Apr 07, 2026	1.650	1.670	1.610	1.670	16,306	-0.01(-0.60%)
Apr 06, 2026	1.650	1.710	1.650	1.680	84,471	-0.02(-1.18%)
Apr 02, 2026				1.700	0	-0.08(-4.49%)
Apr 01, 2026	1.750	1.820	1.740	1.780	307,293	+0.11(+6.59%)
Mar 31, 2026	1.640	1.730	1.620	1.670	189,480	+0.11(+7.05%)
Mar 30, 2026	1.600	1.620	1.530	1.560	117,686	-0.03(-1.89%)
Mar 27, 2026	1.690	1.690	1.510	1.590	239,414	+0.13(+8.90%)
Mar 26, 2026	1.600	1.600	1.460	1.460	81,863	-0.17(-10.43%)
Mar 25, 2026	1.590	1.650	1.590	1.630	83,121	+0.12(+7.95%)
Mar 24, 2026	1.520	1.520	1.440	1.510	91,619	-0.01(-0.66%)
Mar 23, 2026	1.480	1.530	1.450	1.520	269,491	+0.07(+4.83%)
Mar 20, 2026	1.500	1.530	1.450	1.450	194,880	-0.04(-2.68%)
Mar 19, 2026	1.430	1.510	1.410	1.490	476,123	-0.10(-6.29%)
Mar 18, 2026	1.650	1.650	1.550	1.590	74,467	-0.03(-1.85%)
Mar 17, 2026	1.650	1.650	1.590	1.620	54,692	+0.00(+0.00%)
Mar 16, 2026	1.590	1.650	1.570	1.620	134,520	+0.01(+0.62%)
Mar 13, 2026	1.670	1.700	1.590	1.610	428,303	-0.06(-3.59%)
Mar 12, 2026	1.740	1.740	1.650	1.670	138,245	-0.07(-4.02%)
Mar 11, 2026	1.800	1.800	1.700	1.740	279,164	-0.07(-3.87%)
Mar 10, 2026	1.730	1.840	1.710	1.810	185,113	+0.07(+4.02%)
Mar 09, 2026	1.700	1.890	1.670	1.740	367,637	-0.06(-3.33%)
Mar 06, 2026	1.800	1.900	1.750	1.800	589,116	-0.15(-7.69%)
Mar 05, 2026	2.080	2.100	1.910	1.950	776,199	-0.30(-13.33%)
Mar 04, 2026	2.040	2.250	1.990	2.250	379,164	+0.18(+8.70%)
Mar 03, 2026	2.010	2.100	1.930	2.070	339,658	-0.03(-1.43%)
Mar 02, 2026	2.180	2.280	2.080	2.100	253,363	-0.12(-5.41%)
Feb 27, 2026	2.160	2.220	2.110	2.220	200,929	+0.11(+5.21%)
Feb 26, 2026	1.990	2.140	1.990	2.110	52,839	+0.05(+2.43%)
Feb 25, 2026	1.960	2.100	1.960	2.060	160,607	+0.12(+6.19%)
Feb 24, 2026	1.930	1.970	1.910	1.940	178,342	+0.00(+0.00%)
Feb 23, 2026	1.920	1.990	1.920	1.940	102,509	-0.02(-1.02%)
Feb 20, 2026	1.850	2.030	1.850	1.960	293,592	+0.10(+5.38%)
Feb 19, 2026	1.820	1.890	1.790	1.860	173,800	+0.04(+2.20%)
Feb 18, 2026	1.820	1.880	1.820	1.820	85,546	+0.06(+3.41%)
Feb 17, 2026	1.760	1.770	1.690	1.760	78,320	-0.02(-1.12%)
Feb 13, 2026				1.780	0	-0.02(-1.11%)
Feb 12, 2026	2.030	2.030	1.800	1.800	201,004	-0.13(-6.74%)
Feb 11, 2026	1.990	1.990	1.910	1.930	66,039	+0.00(+0.00%)
Feb 10, 2026	1.920	1.940	1.870	1.930	68,204	+0.01(+0.52%)
Feb 09, 2026	1.870	1.970	1.880	1.920	95,322	+0.07(+3.78%)
Feb 06, 2026	1.820	1.910	1.770	1.850	203,120	+0.08(+4.52%)
Feb 05, 2026	1.850	1.860	1.750	1.770	158,914	-0.12(-6.35%)
Feb 04, 2026	2.000	2.010	1.840	1.890	313,734	-0.11(-5.50%)
Feb 03, 2026	2.240	2.240	1.960	2.000	288,155	+0.09(+4.71%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

(TSX:FFM)

Historical Prices