Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	3.050	3.140	2.860	2.970	673,346	-0.06(-1.98%)
Jan 21, 2026	2.980	3.050	2.940	3.030	725,352	+0.05(+1.68%)
Jan 20, 2026	3.020	3.050	2.950	2.980	252,991	-0.04(-1.32%)
Jan 19, 2026	2.950	3.030	2.940	3.020	755,776	+0.03(+1.00%)
Jan 16, 2026	3.000	3.050	2.900	2.990	353,592	+0.02(+0.67%)
Jan 15, 2026	3.000	3.070	2.930	2.970	585,840	-0.02(-0.67%)
Jan 14, 2026	2.970	3.010	2.880	2.990	382,334	+0.02(+0.67%)
Jan 13, 2026	2.900	2.980	2.890	2.970	394,853	+0.10(+3.48%)
Jan 12, 2026	2.900	2.940	2.830	2.870	446,339	+0.03(+1.06%)
Jan 09, 2026	2.770	2.880	2.770	2.840	294,755	+0.05(+1.79%)
Jan 08, 2026	2.810	2.810	2.680	2.790	304,411	-0.03(-1.06%)
Jan 07, 2026	2.820	2.890	2.750	2.820	283,008	+0.00(+0.00%)
Jan 06, 2026	2.840	2.890	2.800	2.820	343,052	+0.00(+0.00%)
Jan 05, 2026	2.920	2.960	2.810	2.820	384,753	-0.05(-1.74%)
Jan 02, 2026	2.800	2.900	2.800	2.870	223,280	+0.14(+5.13%)
Dec 31, 2025				2.730	0	-0.03(-1.09%)
Dec 30, 2025	2.700	2.790	2.690	2.760	373,787	+0.07(+2.60%)
Dec 29, 2025	2.750	2.750	2.580	2.690	400,729	-0.05(-1.82%)
Dec 24, 2025				2.740	0	+0.02(+0.74%)
Dec 23, 2025	2.550	2.730	2.550	2.720	642,646	+0.17(+6.67%)
Dec 22, 2025	2.640	2.750	2.550	2.550	330,552	-0.02(-0.78%)
Dec 19, 2025	2.510	2.600	2.480	2.570	689,411	+0.09(+3.63%)
Dec 18, 2025	2.390	2.550	2.340	2.480	833,553	+0.15(+6.44%)
Dec 17, 2025	2.320	2.350	2.300	2.330	291,805	+0.00(+0.00%)
Dec 16, 2025	2.310	2.330	2.270	2.330	236,406	+0.02(+0.87%)
Dec 15, 2025	2.340	2.380	2.290	2.310	433,287	+0.03(+1.32%)
Dec 12, 2025	2.350	2.380	2.190	2.280	900,911	-0.07(-2.98%)
Dec 11, 2025	2.200	2.370	2.170	2.350	409,311	+0.14(+6.33%)
Dec 10, 2025	2.100	2.210	2.080	2.210	276,549	+0.09(+4.25%)
Dec 09, 2025	2.160	2.170	2.070	2.120	332,478	-0.03(-1.40%)
Dec 08, 2025	2.150	2.180	2.030	2.150	299,098	-0.02(-0.92%)
Dec 05, 2025	2.260	2.260	2.140	2.170	312,680	-0.06(-2.69%)
Dec 04, 2025	2.180	2.360	2.150	2.230	1,881,227	+0.06(+2.76%)
Dec 03, 2025	1.980	2.180	1.940	2.170	535,532	+0.20(+10.15%)
Dec 02, 2025	1.940	1.980	1.900	1.970	177,530	+0.03(+1.55%)
Dec 01, 2025	2.020	2.020	1.930	1.940	285,937	-0.04(-2.02%)
Nov 28, 2025	2.010	2.010	1.960	1.980	221,326	+0.00(+0.00%)
Nov 27, 2025	1.970	1.990	1.940	1.980	49,109	+0.03(+1.54%)
Nov 26, 2025	2.000	2.020	1.950	1.950	410,196	-0.06(-2.99%)
Nov 25, 2025	2.010	2.030	1.990	2.010	140,491	+0.03(+1.52%)
Nov 24, 2025	1.930	2.000	1.920	1.980	409,752	+0.06(+3.13%)
Nov 21, 2025	1.910	1.940	1.850	1.920	453,588	+0.02(+1.05%)
Nov 20, 2025	1.990	2.000	1.880	1.900	437,487	-0.09(-4.52%)
Nov 19, 2025	2.000	2.020	1.950	1.990	94,937	-0.03(-1.49%)
Nov 18, 2025	1.990	2.040	1.930	2.020	210,581	+0.03(+1.51%)
Nov 17, 2025	2.020	2.070	1.980	1.990	199,170	-0.09(-4.33%)
Nov 14, 2025	2.010	2.080	1.980	2.080	304,428	+0.06(+2.97%)
Nov 13, 2025	2.050	2.060	1.950	2.020	321,809	-0.05(-2.42%)
Nov 12, 2025	2.050	2.070	2.000	2.070	189,765	+0.02(+0.98%)
Nov 11, 2025	2.060	2.080	2.000	2.050	92,660	-0.03(-1.44%)
Nov 10, 2025	2.100	2.130	2.040	2.080	366,912	+0.04(+1.96%)
Nov 07, 2025	2.050	2.070	1.940	2.040	320,580	+0.00(+0.00%)
Nov 06, 2025	2.020	2.060	1.910	2.040	2,026,449	+0.04(+2.00%)
Nov 05, 2025	1.980	2.040	1.950	2.000	1,519,626	-0.01(-0.50%)
Nov 04, 2025	2.140	2.140	2.000	2.010	424,363	-0.11(-5.19%)

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.

(TSX:FDY)

Historical Prices

Sections

Services

Follow Us