Fancy Wood Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.30	0.31	0.30	0.30	0.30	-	46,800
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	39,300
Apr 24, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	34,600
Apr 23, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	11,800
Apr 22, 2026	0.31	0.33	0.30	0.31	0.31	-6.06%	156,400
Apr 21, 2026	0.32	0.33	0.31	0.33	0.33	-	124,900
Apr 20, 2026	0.33	0.34	0.33	0.33	0.33	-	42,250
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	63,150
Apr 16, 2026	0.31	0.33	0.29	0.32	0.32	-	247,105
Apr 10, 2026	0.31	0.32	0.29	0.32	0.32	6.67%	111,800
Apr 9, 2026	0.31	0.31	0.30	0.30	0.30	-	20,201
Apr 8, 2026	0.29	0.31	0.29	0.30	0.30	-	172,300
Apr 7, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	286,800
Apr 3, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	178,100
Apr 2, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	235,800
Apr 1, 2026	0.30	0.31	0.28	0.29	0.29	-	81,300
Mar 31, 2026	0.28	0.30	0.27	0.29	0.29	3.57%	119,101
Mar 30, 2026	0.30	0.30	0.27	0.28	0.28	-6.67%	10,100
Mar 27, 2026	0.30	0.30	0.27	0.30	0.30	-	24,400
Mar 26, 2026	0.30	0.31	0.27	0.30	0.30	-3.23%	60,300
Mar 25, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	3,900
Mar 24, 2026	0.29	0.30	0.28	0.30	0.30	-	116,600
Mar 23, 2026	0.31	0.31	0.27	0.30	0.30	-6.25%	406,101
Mar 20, 2026	0.32	0.32	0.30	0.32	0.32	-	343,250
Mar 19, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	71,300
Mar 18, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	2,785
Mar 17, 2026	0.30	0.30	0.29	0.29	0.29	-	1,300
Mar 16, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	31,200
Mar 13, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	2,600
Mar 12, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	17,200
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	4,100
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	-	50,100
Mar 9, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	20,400
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	15,500
Mar 5, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	113,300
Mar 4, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	149,022
Mar 2, 2026	0.30	0.30	0.23	0.25	0.25	-19.35%	1,009,000
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	-	17,820
Feb 26, 2026	0.31	0.31	0.29	0.31	0.31	-	77,001
Feb 25, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	162,915
Feb 24, 2026	0.30	0.35	0.30	0.33	0.33	10.00%	200,827
Feb 23, 2026	0.29	0.30	0.29	0.30	0.30	-	127,700
Feb 20, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	45,400
Feb 19, 2026	0.29	0.30	0.28	0.29	0.29	-	410,300
Feb 18, 2026	0.28	0.30	0.28	0.29	0.29	-	35,700
Feb 17, 2026	0.29	0.30	0.29	0.29	0.29	-	164,800
Feb 16, 2026	0.29	0.29	0.27	0.29	0.29	-	22,700
Feb 13, 2026	0.29	0.29	0.27	0.29	0.29	-	44,306
Feb 12, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	199,400
Feb 11, 2026	0.28	0.29	0.26	0.28	0.28	3.70%	86,901
Feb 10, 2026	0.27	0.28	0.27	0.27	0.27	-	159,300
Feb 9, 2026	0.26	0.28	0.20	0.27	0.27	-	74,100
Feb 6, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	106,300
Feb 5, 2026	0.28	0.28	0.28	0.28	0.28	-	700
Feb 4, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	66,501
Feb 3, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	39,500
Feb 2, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	208,200
Jan 30, 2026	0.28	0.29	0.28	0.29	0.29	-	10,500
Jan 29, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	27,000
Jan 28, 2026	0.30	0.30	0.27	0.30	0.30	-	97,400
Jan 27, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	349,600
Jan 26, 2026	0.29	0.30	0.27	0.29	0.29	-	218,200
Jan 23, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	27,400
Jan 22, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	63,400
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	-	94,100
Jan 20, 2026	0.31	0.32	0.30	0.31	0.31	-	50,000
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	6,507
Jan 16, 2026	0.32	0.32	0.29	0.32	0.32	3.23%	58,401
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	501
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	400
Jan 13, 2026	0.29	0.32	0.29	0.30	0.30	-6.25%	1,000
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	10,900
Jan 9, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	48,400
Jan 8, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	20,600
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	205
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	-	80,300
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	-	3,700
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	101
Dec 29, 2025	0.30	0.32	0.30	0.31	0.31	-3.13%	65,100
Dec 26, 2025	0.32	0.32	0.31	0.32	0.32	-	1,100
Dec 25, 2025	0.32	0.32	0.30	0.32	0.32	-	184,900
Dec 24, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	192,300
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	-	15,900
Dec 22, 2025	0.31	0.31	0.28	0.30	0.30	-3.23%	132,401
Dec 19, 2025	0.31	0.32	0.29	0.31	0.31	-3.13%	77,901
Dec 18, 2025	0.33	0.33	0.30	0.32	0.32	3.23%	11,000
Dec 17, 2025	0.30	0.32	0.29	0.31	0.31	3.33%	179,802
Dec 16, 2025	0.33	0.33	0.30	0.30	0.30	-6.25%	213,527
Dec 15, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	289,550
Dec 12, 2025	0.31	0.33	0.30	0.31	0.31	-	120,709
Dec 11, 2025	0.30	0.35	0.30	0.31	0.31	6.90%	1,678,099
Dec 9, 2025	0.29	0.32	0.29	0.29	0.29	3.57%	1,047,500
Dec 8, 2025	0.28	0.29	0.26	0.28	0.28	3.70%	52,900
Dec 4, 2025	0.30	0.30	0.27	0.27	0.27	-6.90%	129,300
Dec 3, 2025	0.30	0.30	0.29	0.29	0.29	-	16,000
Dec 2, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	391,400
Dec 1, 2025	0.29	0.30	0.27	0.30	0.30	-	10,700
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Nov 27, 2025	0.29	0.31	0.29	0.30	0.30	-	253,900
Nov 25, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	1,800