TSX:FCID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.01	34.25	33.97	34.19	34.19	-1.30%	23,771
Mar 5, 2026	34.76	34.79	34.40	34.64	34.64	-1.90%	25,819
Mar 4, 2026	35.09	35.34	35.05	35.31	35.31	1.15%	44,222
Mar 3, 2026	34.78	35.14	34.50	34.91	34.91	-3.35%	18,695
Mar 2, 2026	36.10	36.14	35.95	36.12	36.12	-1.20%	10,128
Feb 27, 2026	36.76	36.78	36.51	36.56	36.56	-0.52%	24,372
Feb 26, 2026	36.69	36.75	36.58	36.75	36.75	-0.11%	125,759
Feb 25, 2026	36.68	36.80	36.64	36.79	36.79	0.91%	17,134
Feb 24, 2026	36.40	36.50	36.29	36.46	36.43	-0.08%	13,410
Feb 23, 2026	36.63	36.63	36.42	36.49	36.46	-0.11%	5,960
Feb 20, 2026	36.33	36.53	36.29	36.53	36.50	0.50%	10,838
Feb 19, 2026	36.25	36.35	36.18	36.35	36.32	-0.11%	13,536
Feb 18, 2026	36.36	36.49	36.31	36.39	36.36	0.58%	27,552
Feb 17, 2026	36.10	36.18	35.92	36.18	36.15	-0.03%	20,225
Feb 13, 2026	36.08	36.30	35.85	36.19	36.16	-0.25%	27,079
Feb 12, 2026	36.57	36.57	36.23	36.28	36.25	-0.41%	33,984
Feb 11, 2026	36.32	36.43	36.22	36.43	36.40	1.36%	16,892
Feb 10, 2026	35.88	35.95	35.81	35.94	35.92	0.25%	11,213
Feb 9, 2026	35.73	35.88	35.62	35.85	35.83	0.50%	14,560
Feb 6, 2026	35.48	35.67	35.34	35.67	35.65	2.00%	10,562
Feb 5, 2026	35.15	35.17	34.97	34.97	34.95	-1.58%	11,440
Feb 4, 2026	35.68	35.74	35.44	35.53	35.51	1.20%	23,184
Feb 3, 2026	35.09	35.14	34.86	35.11	35.09	0.17%	8,836
Feb 2, 2026	34.97	35.05	34.91	35.05	35.03	0.92%	5,289
Jan 30, 2026	34.71	34.74	34.60	34.73	34.71	-0.26%	12,238
Jan 29, 2026	34.85	34.85	34.49	34.82	34.80	0.23%	21,081
Jan 28, 2026	34.77	34.77	34.51	34.74	34.72	-1.00%	12,343
Jan 27, 2026	34.94	35.12	34.94	35.09	35.04	0.83%	25,585
Jan 26, 2026	34.77	34.83	34.77	34.80	34.75	0.99%	28,899
Jan 23, 2026	34.35	34.46	34.26	34.46	34.41	0.20%	4,631
Jan 22, 2026	34.36	34.46	34.36	34.39	34.34	0.09%	5,501
Jan 21, 2026	34.01	34.41	34.01	34.36	34.31	1.09%	8,826
Jan 20, 2026	33.99	34.06	33.91	33.99	33.94	-1.11%	6,691
Jan 19, 2026	34.44	34.46	34.22	34.37	34.32	-0.72%	10,177
Jan 16, 2026	34.55	34.62	34.50	34.62	34.57	0.32%	8,718
Jan 15, 2026	34.54	34.56	34.46	34.51	34.46	-	12,082
Jan 14, 2026	34.28	34.51	34.28	34.51	34.46	0.73%	10,856
Jan 13, 2026	34.32	34.32	34.20	34.26	34.21	-0.52%	5,634
Jan 12, 2026	34.28	34.44	34.28	34.44	34.39	0.47%	5,603
Jan 9, 2026	34.08	34.28	34.08	34.28	34.23	0.91%	6,366
Jan 8, 2026	33.91	33.98	33.78	33.97	33.92	0.27%	9,271
Jan 7, 2026	33.78	33.88	33.75	33.88	33.83	-0.06%	9,325
Jan 6, 2026	33.91	33.92	33.88	33.90	33.85	0.24%	3,600
Jan 5, 2026	33.74	33.83	33.62	33.82	33.77	0.51%	4,428
Jan 2, 2026	33.55	33.65	33.49	33.65	33.60	1.36%	7,704
Dec 31, 2025	33.16	33.23	33.16	33.20	33.15	-0.30%	4,746
Dec 30, 2025	33.29	33.30	33.25	33.30	33.25	0.33%	5,145
Dec 29, 2025	32.97	33.19	32.94	33.19	33.14	-0.12%	5,071
Dec 24, 2025	33.22	33.25	33.21	33.23	33.04	-0.18%	2,171
Dec 23, 2025	33.25	33.30	33.25	33.29	33.10	0.42%	2,909
Dec 22, 2025	33.08	33.15	33.06	33.15	32.96	-0.06%	4,389
Dec 19, 2025	33.07	33.19	33.07	33.17	32.98	0.71%	3,790
Dec 18, 2025	32.99	33.05	32.89	32.94	32.75	0.20%	9,309
Dec 17, 2025	32.80	32.91	32.80	32.87	32.68	-0.18%	11,803
Dec 16, 2025	32.99	32.99	32.80	32.93	32.74	-0.81%	9,305
Dec 15, 2025	33.21	33.21	33.10	33.20	33.01	0.64%	4,065
Dec 12, 2025	33.09	33.12	32.94	32.99	32.80	-0.33%	8,172
Dec 11, 2025	33.03	33.12	33.00	33.10	32.91	0.55%	12,165
Dec 10, 2025	32.74	32.92	32.73	32.92	32.73	0.77%	7,198
Dec 9, 2025	32.69	32.73	32.66	32.67	32.48	-0.06%	5,355
Dec 8, 2025	32.58	32.69	32.58	32.69	32.50	0.06%	1,910
Dec 5, 2025	33.04	33.04	32.65	32.67	32.48	-1.42%	11,017
Dec 4, 2025	33.14	33.14	33.06	33.14	32.95	0.24%	13,159
Dec 3, 2025	32.90	33.06	32.86	33.06	32.87	0.15%	11,501
Dec 2, 2025	33.03	33.03	32.87	33.01	32.82	0.27%	19,664
Dec 1, 2025	32.86	32.94	32.82	32.92	32.73	0.06%	8,377
Nov 28, 2025	32.72	32.94	32.72	32.90	32.71	0.12%	2,505
Nov 27, 2025	32.67	32.86	32.67	32.86	32.67	-0.12%	2,255
Nov 26, 2025	32.77	32.90	32.77	32.90	32.71	0.52%	4,094
Nov 25, 2025	32.56	32.73	32.56	32.73	32.51	1.11%	3,800
Nov 24, 2025	32.22	32.37	32.22	32.37	32.15	0.29%	2,601
Nov 21, 2025	32.14	32.32	32.04	32.28	32.05	1.02%	1,915
Nov 20, 2025	32.26	32.34	31.86	31.95	31.73	-0.44%	2,765
Nov 19, 2025	32.24	32.29	32.09	32.09	31.87	-0.68%	9,245
Nov 18, 2025	32.27	32.33	32.19	32.31	32.09	-1.43%	2,900
Nov 17, 2025	32.94	32.94	32.73	32.78	32.56	-0.97%	3,614
Nov 14, 2025	33.01	33.14	33.01	33.10	32.87	-0.15%	2,948
Nov 13, 2025	33.33	33.35	33.14	33.15	32.92	-0.51%	3,563
Nov 12, 2025	33.28	33.32	33.27	33.32	33.09	0.48%	1,808
Nov 11, 2025	33.06	33.16	33.06	33.16	32.93	0.82%	1,843
Nov 10, 2025	32.70	32.89	32.70	32.89	32.67	0.74%	806
Nov 7, 2025	32.45	32.65	32.45	32.65	32.43	0.15%	1,118
Nov 6, 2025	32.56	32.61	32.52	32.60	32.38	0.31%	3,675
Nov 5, 2025	32.41	32.50	32.41	32.50	32.28	0.93%	10,108
Nov 4, 2025	32.09	32.25	32.09	32.20	31.98	-0.62%	11,160
Nov 3, 2025	32.28	32.40	32.22	32.40	32.18	0.62%	2,102
Oct 31, 2025	32.21	32.21	32.13	32.20	31.98	-0.62%	3,364
Oct 30, 2025	32.35	32.45	32.35	32.40	32.18	0.09%	6,229
Oct 29, 2025	32.39	32.39	32.14	32.37	32.15	-0.80%	19,536
Oct 28, 2025	32.66	32.68	32.62	32.63	32.26	-0.43%	8,157
Oct 27, 2025	32.60	32.77	32.60	32.77	32.39	0.80%	4,749
Oct 24, 2025	32.55	32.58	32.51	32.51	32.14	0.18%	1,881
Oct 23, 2025	32.51	32.52	32.41	32.45	32.08	0.78%	2,600
Oct 22, 2025	32.23	32.24	32.15	32.20	31.83	-0.16%	5,925
Oct 21, 2025	32.35	32.35	32.24	32.25	31.88	-0.62%	3,696
Oct 20, 2025	32.44	32.48	32.43	32.45	32.08	0.46%	4,713
Oct 17, 2025	32.23	32.30	32.16	32.30	31.93	-0.46%	5,805
Oct 16, 2025	32.24	32.45	32.24	32.45	32.08	0.56%	8,037
Oct 15, 2025	32.29	32.30	32.13	32.27	31.90	0.12%	1,636
Oct 14, 2025	31.85	32.23	31.84	32.23	31.86	1.90%	2,844