TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	38.27	38.42	38.27	38.40	38.40	-0.13%	20,306
May 12, 2025	38.37	38.45	38.09	38.45	38.45	1.42%	32,835
May 9, 2025	37.87	37.96	37.77	37.91	37.91	0.82%	26,138
May 8, 2025	37.98	37.98	37.60	37.60	37.60	-0.24%	21,200
May 7, 2025	37.71	37.71	37.47	37.69	37.69	0.21%	20,402
May 6, 2025	37.60	37.76	37.57	37.61	37.61	-0.45%	17,200
May 5, 2025	37.63	37.79	37.63	37.78	37.78	0.24%	22,800
May 2, 2025	37.53	37.73	37.38	37.69	37.69	1.07%	28,714
May 1, 2025	37.70	37.70	37.17	37.29	37.29	-0.29%	14,100
Apr 30, 2025	37.26	37.48	36.99	37.40	37.40	-0.98%	28,331
Apr 29, 2025	37.62	37.77	37.62	37.77	37.77	0.67%	15,000
Apr 28, 2025	37.41	37.59	37.38	37.52	37.52	0.43%	20,631
Apr 25, 2025	36.97	37.40	36.96	37.36	37.36	0.38%	12,536
Apr 24, 2025	36.89	37.22	36.67	37.22	37.22	0.95%	46,922
Apr 23, 2025	36.92	37.04	36.76	36.87	36.87	0.66%	27,100
Apr 22, 2025	36.31	36.63	36.27	36.63	36.63	2.15%	19,925
Apr 21, 2025	35.97	35.97	35.49	35.86	35.86	-0.25%	13,527
Apr 17, 2025	35.81	36.04	35.80	35.95	35.95	1.24%	15,300
Apr 16, 2025	35.81	35.91	35.37	35.51	35.51	-0.78%	18,800
Apr 15, 2025	35.61	35.83	35.61	35.79	35.79	1.68%	7,000
Apr 14, 2025	35.16	35.31	34.97	35.20	35.20	0.60%	21,145
Apr 11, 2025	34.19	34.99	34.03	34.99	34.99	2.01%	26,518
Apr 10, 2025	34.18	34.39	33.53	34.30	34.30	-2.61%	13,642
Apr 9, 2025	32.69	35.31	32.69	35.22	35.22	6.60%	13,812
Apr 8, 2025	34.16	34.16	32.71	33.04	33.04	-1.17%	24,317
Apr 7, 2025	32.79	33.66	32.79	33.43	33.43	-2.25%	20,700
Apr 4, 2025	35.24	35.24	34.14	34.20	34.20	-6.56%	8,700
Apr 3, 2025	37.12	37.12	36.43	36.60	36.60	-3.63%	17,518
Apr 2, 2025	37.81	37.98	37.60	37.98	37.98	-0.16%	33,400
Apr 1, 2025	38.01	38.11	37.91	38.04	38.04	-0.24%	10,620
Mar 31, 2025	37.80	38.17	37.73	38.13	38.13	-0.24%	8,900
Mar 28, 2025	38.59	38.59	38.17	38.22	38.22	-1.34%	11,444
Mar 27, 2025	38.67	38.77	38.55	38.74	38.74	0.26%	9,100
Mar 26, 2025	38.78	38.84	38.59	38.64	38.64	-1.05%	15,507
Mar 25, 2025	38.78	39.08	38.78	39.05	39.05	0.44%	31,200
Mar 24, 2025	38.80	38.98	38.57	38.88	38.88	0.03%	154,200
Mar 21, 2025	38.90	38.90	38.76	38.87	38.87	-0.46%	8,911
Mar 20, 2025	39.30	39.30	38.95	39.05	39.05	-1.41%	9,917
Mar 19, 2025	39.33	39.61	39.16	39.61	39.61	0.81%	12,400
Mar 18, 2025	39.00	39.32	38.97	39.29	39.29	0.54%	15,048
Mar 17, 2025	38.85	39.08	38.82	39.08	39.08	0.98%	258,700
Mar 14, 2025	38.27	38.70	38.27	38.70	38.70	1.44%	12,647
Mar 13, 2025	38.12	38.21	38.08	38.15	38.15	-0.18%	8,131
Mar 12, 2025	38.20	38.22	37.98	38.22	38.22	-	9,200
Mar 11, 2025	38.25	38.31	38.00	38.22	38.22	-0.13%	5,800
Mar 10, 2025	38.63	38.63	38.11	38.27	38.27	-1.82%	21,824
Mar 7, 2025	38.50	39.00	38.50	38.98	38.98	1.94%	14,600
Mar 6, 2025	38.41	38.57	38.22	38.24	38.24	-0.65%	14,302
Mar 5, 2025	38.05	38.54	38.05	38.49	38.49	1.69%	54,142
Mar 4, 2025	37.25	38.07	37.14	37.85	37.85	-0.29%	2,800