TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.25	45.25	44.82	44.84	44.84	-0.97%	17,773
Dec 4, 2025	45.60	45.60	45.28	45.28	45.28	0.04%	19,033
Dec 3, 2025	45.18	45.26	45.09	45.26	45.26	-	16,901
Dec 2, 2025	45.39	45.39	45.07	45.26	45.26	0.19%	24,051
Dec 1, 2025	45.18	45.35	45.09	45.18	45.18	-0.41%	41,195
Nov 28, 2025	45.19	45.77	44.90	45.36	45.36	-0.74%	27,246
Nov 27, 2025	45.37	45.71	44.96	45.70	45.70	1.08%	29,404
Nov 26, 2025	44.80	45.22	44.80	45.21	45.21	1.15%	76,116
Nov 25, 2025	44.50	44.77	44.48	44.70	44.70	1.03%	56,956
Nov 24, 2025	44.09	44.28	43.94	44.24	44.24	0.52%	25,757
Nov 21, 2025	43.78	44.03	43.65	44.01	44.01	1.43%	25,307
Nov 20, 2025	44.03	44.10	43.31	43.39	43.39	-1.00%	21,565
Nov 19, 2025	43.77	43.85	43.64	43.83	43.83	0.21%	36,533
Nov 18, 2025	43.91	43.91	43.50	43.74	43.74	-1.49%	48,801
Nov 17, 2025	44.59	44.75	44.28	44.40	44.40	-1.09%	13,158
Nov 14, 2025	44.72	44.90	44.59	44.89	44.89	-0.16%	20,334
Nov 13, 2025	45.12	45.12	44.86	44.96	44.96	-0.53%	116,163
Nov 12, 2025	45.07	45.20	45.07	45.20	45.20	1.01%	15,969
Nov 11, 2025	44.59	44.78	44.59	44.75	44.75	0.52%	9,110
Nov 10, 2025	44.21	44.52	44.14	44.52	44.52	1.16%	26,078
Nov 7, 2025	43.62	44.01	43.62	44.01	44.01	-0.05%	34,069
Nov 6, 2025	43.98	44.09	43.93	44.03	44.03	0.27%	16,455
Nov 5, 2025	43.68	43.95	43.68	43.91	43.91	0.71%	16,822
Nov 4, 2025	43.41	43.61	43.41	43.60	43.60	-0.55%	23,497
Nov 3, 2025	43.92	43.98	43.62	43.84	43.84	0.30%	19,972
Oct 31, 2025	43.69	43.71	43.56	43.71	43.71	-0.09%	38,450
Oct 30, 2025	43.60	43.80	43.53	43.75	43.75	-	28,861
Oct 29, 2025	43.88	43.88	43.50	43.75	43.75	-0.36%	74,798
Oct 28, 2025	43.82	43.91	43.72	43.91	43.91	-0.11%	22,418
Oct 27, 2025	43.84	43.96	43.79	43.96	43.96	0.48%	17,835
Oct 24, 2025	43.52	43.76	43.52	43.75	43.75	0.18%	26,465
Oct 23, 2025	43.56	43.70	43.50	43.67	43.67	0.67%	47,882
Oct 22, 2025	43.40	43.47	43.15	43.38	43.38	0.18%	14,098
Oct 21, 2025	43.49	43.49	43.29	43.30	43.30	-1.55%	32,784
Oct 20, 2025	43.72	43.98	43.72	43.98	43.98	0.59%	17,801
Oct 17, 2025	43.62	43.74	43.45	43.72	43.72	-0.55%	112,971
Oct 16, 2025	43.89	44.06	43.78	43.96	43.96	0.34%	13,355
Oct 15, 2025	43.66	43.81	43.55	43.81	43.81	0.57%	17,240
Oct 14, 2025	42.98	43.67	42.98	43.56	43.56	2.16%	41,813
Oct 10, 2025	43.14	43.16	42.44	42.64	42.64	-2.09%	20,551
Oct 9, 2025	43.70	43.70	43.37	43.55	43.55	-0.11%	23,071
Oct 8, 2025	43.58	43.66	43.44	43.60	43.60	0.32%	34,292
Oct 7, 2025	43.60	43.60	43.41	43.46	43.46	-0.74%	21,422
Oct 6, 2025	43.95	43.95	43.72	43.79	43.79	-0.15%	14,738
Oct 3, 2025	43.68	43.86	43.68	43.85	43.85	0.78%	14,390
Oct 2, 2025	43.81	43.81	43.35	43.51	43.51	-0.23%	18,513
Oct 1, 2025	43.45	43.64	43.45	43.61	43.61	0.86%	49,603
Sep 30, 2025	42.97	43.24	42.92	43.24	43.24	-0.37%	15,258
Sep 29, 2025	43.28	43.40	43.10	43.40	43.40	0.09%	21,193
Sep 26, 2025	42.92	43.45	42.92	43.36	43.36	1.10%	25,562
Sep 25, 2025	42.71	42.92	42.69	42.89	42.89	-0.21%	12,511
Sep 24, 2025	42.92	43.10	42.92	42.98	42.98	-0.14%	16,141
Sep 23, 2025	42.98	43.22	42.96	43.04	43.04	0.58%	35,504
Sep 22, 2025	42.62	42.91	42.49	42.79	42.79	0.56%	48,592
Sep 19, 2025	42.61	42.61	42.40	42.55	42.55	-0.47%	18,213
Sep 18, 2025	42.51	42.77	42.47	42.75	42.75	-0.07%	28,935
Sep 17, 2025	42.59	42.78	42.44	42.78	42.78	-0.16%	17,397
Sep 16, 2025	42.81	42.85	42.65	42.85	42.85	-0.28%	13,153
Sep 15, 2025	42.85	43.06	42.85	42.97	42.97	0.28%	17,342
Sep 12, 2025	42.98	42.98	42.76	42.85	42.85	-0.42%	29,112
Sep 11, 2025	42.73	43.03	42.72	43.03	43.03	0.73%	40,770
Sep 10, 2025	42.59	42.72	42.57	42.72	42.72	0.56%	36,756
Sep 9, 2025	42.39	42.49	42.32	42.48	42.48	-0.07%	27,085
Sep 8, 2025	42.35	42.52	42.26	42.51	42.51	0.54%	16,690
Sep 5, 2025	42.27	42.29	42.02	42.28	42.28	0.64%	24,966
Sep 4, 2025	41.68	42.14	41.65	42.01	42.01	1.50%	22,313
Sep 3, 2025	41.41	41.58	41.32	41.39	41.39	-0.27%	39,444
Sep 2, 2025	41.18	41.50	41.16	41.50	41.50	-0.10%	20,914
Aug 29, 2025	41.43	41.59	41.34	41.54	41.54	-0.36%	188,042
Aug 28, 2025	41.55	41.69	41.55	41.69	41.69	0.26%	16,871
Aug 27, 2025	41.41	41.58	41.41	41.58	41.58	-0.91%	16,633
Aug 26, 2025	41.76	41.96	41.70	41.96	41.96	-0.45%	12,015
Aug 25, 2025	42.38	42.41	42.07	42.15	42.15	-1.22%	7,393
Aug 22, 2025	42.40	42.68	42.29	42.67	42.67	1.14%	37,381
Aug 21, 2025	42.11	42.19	42.02	42.19	42.19	-0.24%	14,615
Aug 20, 2025	42.10	42.29	42.09	42.29	42.29	0.52%	28,002
Aug 19, 2025	41.87	42.16	41.87	42.07	42.07	0.65%	12,396
Aug 18, 2025	41.71	41.81	41.71	41.80	41.80	-1.11%	15,710
Aug 15, 2025	42.03	42.27	42.03	42.27	42.27	0.64%	13,782
Aug 14, 2025	41.69	42.00	41.69	42.00	42.00	0.55%	8,960
Aug 13, 2025	41.70	41.77	41.68	41.77	41.77	0.07%	11,755
Aug 12, 2025	41.40	41.74	41.40	41.74	41.74	1.26%	28,894
Aug 11, 2025	41.10	41.29	41.02	41.22	41.22	-0.02%	21,843
Aug 8, 2025	40.98	41.23	40.98	41.23	41.23	0.91%	21,798
Aug 7, 2025	40.80	40.96	40.68	40.86	40.86	1.04%	27,883
Aug 6, 2025	40.32	40.45	40.27	40.44	40.44	0.87%	19,927
Aug 5, 2025	40.16	40.16	39.94	40.09	40.09	1.37%	21,436
Aug 1, 2025	39.51	39.61	39.18	39.55	39.55	-0.58%	48,326
Jul 31, 2025	40.00	40.00	39.64	39.78	39.78	-0.57%	14,381
Jul 30, 2025	40.11	40.11	39.74	40.01	40.01	-0.74%	27,899
Jul 29, 2025	40.05	40.31	39.90	40.31	40.31	0.55%	33,375
Jul 28, 2025	40.18	40.18	39.80	40.09	40.09	-1.13%	13,605
Jul 25, 2025	40.24	40.57	40.18	40.55	40.55	0.35%	20,870
Jul 24, 2025	40.60	40.60	40.35	40.41	40.41	-0.59%	21,013
Jul 23, 2025	40.11	40.65	40.11	40.65	40.65	2.44%	26,833
Jul 22, 2025	39.48	39.70	39.46	39.68	39.68	0.66%	19,319
Jul 21, 2025	39.35	39.55	39.26	39.42	39.42	0.51%	24,046
Jul 18, 2025	39.26	39.26	39.03	39.22	39.22	-0.36%	19,239
Jul 17, 2025	39.05	39.36	39.00	39.36	39.36	0.59%	23,893
Jul 16, 2025	39.04	39.13	38.86	39.13	39.13	0.03%	21,392