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

(TSX:FDY)

0.7800 -0.0100 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Jun 20, 2025 0.7800 0.8000 0.7800 0.7800 503,590 -0.01(-1.27%)
Jun 19, 2025 0.8000 0.8000 0.7700 0.7900 32,659 +0.00(+0.00%)
Jun 18, 2025 0.7800 0.7900 0.7700 0.7900 162,876 +0.01(+1.28%)
Jun 17, 2025 0.7900 0.8000 0.7700 0.7800 140,460 -0.01(-1.27%)
Jun 16, 2025 0.8000 0.8000 0.7800 0.7900 27,733 -0.01(-1.25%)
Jun 13, 2025 0.8000 0.8000 0.7900 0.8000 58,188 +0.00(+0.00%)
Jun 12, 2025 0.7900 0.8000 0.7800 0.8000 60,596 +0.00(+0.00%)
Jun 11, 2025 0.7800 0.8000 0.7700 0.8000 238,768 +0.03(+3.90%)
Jun 10, 2025 0.7800 0.7900 0.7700 0.7700 26,500 -0.02(-2.53%)
Jun 09, 2025 0.8000 0.8000 0.7900 0.7900 99,490 +0.00(+0.00%)
Jun 06, 2025 0.7800 0.7900 0.7800 0.7900 9,855 -0.01(-1.25%)
Jun 05, 2025 0.7900 0.8000 0.7800 0.8000 13,050 +0.01(+1.27%)
Jun 04, 2025 0.7900 0.8000 0.7800 0.7900 47,662 +0.01(+1.28%)
Jun 03, 2025 0.7800 0.7800 0.7700 0.7800 90,485 +0.00(+0.00%)
Jun 02, 2025 0.7900 0.7900 0.7800 0.7800 17,361 +0.01(+1.30%)
May 30, 2025 0.7700 0.7900 0.7700 0.7700 79,500 -0.01(-1.28%)
May 29, 2025 0.7800 0.7800 0.7600 0.7800 63,075 +0.00(+0.00%)
May 28, 2025 0.7600 0.7800 0.7500 0.7800 244,737 +0.02(+2.63%)
May 27, 2025 0.7800 0.7800 0.7500 0.7600 28,370 -0.02(-2.56%)
May 26, 2025 0.7500 0.7800 0.7500 0.7800 14,572 +0.04(+5.41%)
May 23, 2025 0.7700 0.7700 0.7400 0.7400 143,270 -0.02(-2.63%)
May 22, 2025 0.7500 0.7700 0.7400 0.7600 40,236 +0.01(+1.33%)
May 21, 2025 0.7600 0.7700 0.7400 0.7500 224,630 -0.01(-1.32%)
May 20, 2025 0.7700 0.7700 0.7300 0.7600 96,879 +0.00(+0.00%)
May 16, 2025 0.7600 0 -0.02(-2.56%)
May 15, 2025 0.7900 0.7900 0.7600 0.7800 80,159 -0.02(-2.50%)
May 14, 2025 0.7900 0.8000 0.7700 0.8000 37,200 +0.00(+0.00%)
May 13, 2025 0.8000 0.8000 0.7700 0.8000 43,805 +0.00(+0.00%)
May 12, 2025 0.7900 0.8000 0.7400 0.8000 91,357 +0.01(+1.27%)
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%)
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.