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

(TSX:FDY)

1.230 +0.050 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2025 1.170 1.230 1.150 1.230 257,171 +0.05(+4.24%)
Aug 14, 2025 1.220 1.220 1.170 1.180 72,869 -0.05(-4.07%)
Aug 13, 2025 1.230 1.280 1.210 1.230 6,145,647 +0.03(+2.50%)
Aug 12, 2025 1.190 1.220 1.160 1.200 336,929 +0.02(+1.69%)
Aug 11, 2025 1.150 1.190 1.130 1.180 114,628 +0.02(+1.72%)
Aug 08, 2025 1.120 1.170 1.100 1.160 483,829 +0.03(+2.65%)
Aug 07, 2025 1.140 1.150 1.100 1.130 319,893 +0.02(+1.80%)
Aug 06, 2025 1.120 1.130 1.080 1.110 97,633 +0.00(+0.00%)
Aug 05, 2025 1.100 1.120 1.090 1.110 285,504 +0.02(+1.83%)
Aug 01, 2025 1.090 0 -0.02(-1.80%)
Jul 31, 2025 1.040 1.110 1.040 1.110 356,318 +0.03(+2.78%)
Jul 30, 2025 1.140 1.150 1.030 1.080 697,845 -0.06(-5.26%)
Jul 29, 2025 1.160 1.160 1.110 1.140 950,168 +0.00(+0.00%)
Jul 28, 2025 1.150 1.170 1.130 1.140 178,986 -0.01(-0.87%)
Jul 25, 2025 1.160 1.180 1.130 1.150 75,265 -0.04(-3.36%)
Jul 24, 2025 1.190 1.200 1.160 1.190 132,941 -0.01(-0.83%)
Jul 23, 2025 1.220 1.220 1.160 1.200 361,329 -0.01(-0.83%)
Jul 22, 2025 1.230 1.230 1.190 1.210 198,808 -0.01(-0.82%)
Jul 21, 2025 1.240 1.240 1.210 1.220 68,290 +0.00(+0.00%)
Jul 18, 2025 1.220 1.240 1.210 1.220 71,511 +0.00(+0.00%)
Jul 17, 2025 1.220 1.250 1.210 1.220 134,089 +0.00(+0.00%)
Jul 16, 2025 1.340 1.340 1.200 1.220 215,584 -0.08(-6.15%)
Jul 15, 2025 1.180 1.310 1.130 1.300 914,009 +0.11(+9.24%)
Jul 14, 2025 1.120 1.210 1.120 1.190 565,815 +0.05(+4.39%)
Jul 11, 2025 1.230 1.230 1.100 1.140 263,894 -0.05(-4.20%)
Jul 10, 2025 1.100 1.200 1.100 1.190 443,787 +0.10(+9.17%)
Jul 09, 2025 1.100 1.100 1.020 1.090 492,139 +0.02(+1.87%)
Jul 08, 2025 1.020 1.130 1.000 1.070 540,747 +0.04(+3.88%)
Jul 07, 2025 1.060 1.080 1.020 1.030 298,146 -0.03(-2.83%)
Jul 04, 2025 0.9800 1.060 1.030 1.060 266,174 +0.09(+9.28%)
Jul 03, 2025 1.010 1.010 0.9700 0.9700 190,327 -0.03(-3.00%)
Jul 02, 2025 0.9300 1.000 0.9200 1.000 720,889 +0.09(+9.89%)
Jun 30, 2025 0.9100 0 +0.03(+3.41%)
Jun 27, 2025 0.9100 0.9200 0.8800 0.8800 334,043 -0.02(-2.22%)
Jun 26, 2025 0.8500 0.9100 0.8200 0.9000 419,307 +0.05(+5.88%)
Jun 25, 2025 0.8500 0.8500 0.8300 0.8500 41,889 +0.00(+0.00%)
Jun 24, 2025 0.7900 0.8600 0.7900 0.8500 791,142 +0.05(+6.25%)
Jun 23, 2025 0.7900 0.8000 0.7900 0.8000 302,887 +0.02(+2.56%)
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%)
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.