TSX:FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.52	50.70	50.48	50.68	50.68	0.86%	20,216
Apr 27, 2026	50.48	50.48	50.14	50.25	50.25	-0.82%	37,294
Apr 24, 2026	50.52	50.66	50.38	50.66	50.66	0.02%	30,043
Apr 23, 2026	50.50	50.87	50.19	50.65	50.65	-0.24%	47,808
Apr 22, 2026	50.92	50.92	50.61	50.77	50.77	0.02%	27,997
Apr 21, 2026	51.36	51.36	50.72	50.76	50.76	-1.67%	34,358
Apr 20, 2026	51.75	51.75	51.42	51.62	51.62	-0.49%	21,253
Apr 17, 2026	51.91	51.93	51.72	51.88	51.88	0.40%	21,280
Apr 16, 2026	51.80	51.80	51.46	51.67	51.67	-0.10%	28,506
Apr 15, 2026	51.87	51.88	51.55	51.72	51.72	-0.90%	103,387
Apr 14, 2026	52.02	52.25	51.89	52.19	52.19	0.39%	25,661
Apr 13, 2026	51.66	52.02	51.54	51.99	51.99	0.03%	19,087
Apr 10, 2026	52.10	52.10	51.78	51.97	51.97	-0.10%	35,491
Apr 9, 2026	51.76	52.20	51.47	52.02	52.02	-0.33%	23,323
Apr 8, 2026	52.51	52.51	51.97	52.19	52.19	2.41%	37,763
Apr 7, 2026	50.87	50.98	50.37	50.96	50.96	-0.22%	25,171
Apr 6, 2026	50.88	51.14	50.80	51.07	51.07	0.35%	54,391
Apr 2, 2026	50.37	51.04	50.20	50.89	50.89	-0.45%	21,012
Apr 1, 2026	51.11	51.31	50.92	51.12	51.12	0.83%	99,068
Mar 31, 2026	49.90	50.72	49.89	50.70	50.70	2.69%	52,850
Mar 30, 2026	49.58	49.77	49.22	49.37	49.37	0.92%	43,373
Mar 27, 2026	48.87	49.25	48.83	48.92	48.92	-0.35%	18,500
Mar 26, 2026	49.28	49.54	49.09	49.09	49.09	-1.54%	72,016
Mar 25, 2026	49.79	49.96	49.55	49.86	49.86	1.49%	47,534
Mar 24, 2026	48.68	49.18	48.58	49.13	49.13	0.35%	25,938
Mar 23, 2026	48.79	49.37	48.56	48.96	48.96	2.00%	85,463
Mar 20, 2026	48.93	49.07	47.75	48.00	48.00	-3.03%	40,173
Mar 19, 2026	48.58	49.56	48.51	49.50	49.50	0.61%	52,955
Mar 18, 2026	49.68	49.69	49.15	49.20	49.20	-1.20%	56,373
Mar 17, 2026	49.89	50.00	49.75	49.80	49.80	0.75%	18,530
Mar 16, 2026	49.18	49.43	48.87	49.43	49.43	1.52%	37,443
Mar 13, 2026	48.90	49.06	48.61	48.69	48.69	0.12%	39,494
Mar 12, 2026	48.78	48.79	48.41	48.63	48.63	-1.26%	28,287
Mar 11, 2026	49.14	49.25	48.90	49.25	49.25	-0.16%	29,563
Mar 10, 2026	49.48	49.96	49.28	49.33	49.33	0.14%	69,014
Mar 9, 2026	48.15	49.26	47.80	49.26	49.26	0.92%	77,715
Mar 6, 2026	48.76	48.92	48.41	48.81	48.81	-1.13%	107,468
Mar 5, 2026	49.68	49.68	49.07	49.37	49.37	-1.85%	202,901
Mar 4, 2026	50.30	50.40	49.95	50.30	50.30	0.46%	88,496
Mar 3, 2026	49.60	50.20	49.16	50.07	50.07	-2.72%	53,730
Mar 2, 2026	51.40	51.59	51.19	51.47	51.47	-1.46%	60,558
Feb 27, 2026	52.51	52.51	52.16	52.23	52.23	-0.32%	145,932
Feb 26, 2026	52.40	52.43	52.20	52.40	52.40	-0.21%	52,358
Feb 25, 2026	52.24	52.56	52.05	52.51	52.51	0.82%	60,774
Feb 24, 2026	52.05	52.30	51.86	52.09	52.09	-0.28%	123,398
Feb 23, 2026	52.30	52.30	51.95	52.23	52.23	0.10%	54,552
Feb 20, 2026	51.88	52.18	51.79	52.18	52.18	0.46%	57,943
Feb 19, 2026	51.94	52.08	51.65	51.94	51.94	-0.46%	62,893
Feb 18, 2026	52.02	52.30	52.02	52.18	52.18	1.03%	48,681
Feb 17, 2026	51.45	51.67	51.11	51.65	51.65	0.10%	77,179
Feb 13, 2026	51.64	51.64	51.00	51.60	51.60	-0.74%	91,387
Feb 12, 2026	52.21	52.21	51.62	51.99	51.99	-0.14%	99,116
Feb 11, 2026	51.88	52.11	51.67	52.06	52.06	1.17%	89,095
Feb 10, 2026	51.65	51.67	51.32	51.46	51.46	-0.23%	48,012
Feb 9, 2026	51.15	51.58	51.00	51.58	51.58	0.98%	65,721
Feb 6, 2026	50.49	51.10	50.45	51.08	51.08	2.41%	56,429
Feb 5, 2026	50.19	50.19	49.72	49.88	49.88	-1.50%	71,645
Feb 4, 2026	51.07	51.45	50.46	50.64	50.64	0.50%	207,062
Feb 3, 2026	50.13	50.41	50.08	50.39	50.39	-0.14%	65,668
Feb 2, 2026	49.73	50.46	49.58	50.46	50.46	1.47%	51,313
Jan 30, 2026	49.71	49.80	49.34	49.73	49.73	-0.86%	83,133
Jan 29, 2026	50.30	50.30	49.61	50.16	50.16	1.21%	166,908
Jan 28, 2026	49.81	49.81	49.36	49.56	49.56	-0.82%	81,881
Jan 27, 2026	50.00	50.11	49.76	49.97	49.97	0.54%	111,420
Jan 26, 2026	49.38	49.78	49.38	49.70	49.70	1.72%	55,582
Jan 23, 2026	48.98	49.06	48.74	48.86	48.86	-0.35%	241,002
Jan 22, 2026	49.07	49.14	48.89	49.03	49.03	0.43%	56,002
Jan 21, 2026	48.25	48.89	48.20	48.82	48.82	1.39%	39,202
Jan 20, 2026	48.20	48.34	47.95	48.15	48.15	-1.65%	64,332
Jan 19, 2026	48.64	49.46	48.50	48.96	48.96	0.27%	28,489
Jan 16, 2026	48.77	48.84	48.57	48.83	48.83	0.31%	59,571
Jan 15, 2026	48.76	48.76	48.62	48.68	48.68	0.12%	47,393
Jan 14, 2026	48.38	48.62	48.34	48.62	48.62	0.87%	59,731
Jan 13, 2026	48.08	48.28	48.07	48.20	48.20	-0.25%	36,753
Jan 12, 2026	48.12	48.32	47.96	48.32	48.32	0.73%	41,892
Jan 9, 2026	47.73	48.00	47.67	47.97	47.97	1.12%	76,225
Jan 8, 2026	47.32	47.44	47.19	47.44	47.44	0.11%	101,784
Jan 7, 2026	47.40	47.41	47.07	47.39	47.39	-0.06%	83,392
Jan 6, 2026	47.34	47.49	47.29	47.42	47.42	0.66%	25,654
Jan 5, 2026	46.79	47.11	46.67	47.11	47.11	1.05%	26,025
Jan 2, 2026	46.29	46.62	46.29	46.62	46.62	1.19%	18,365
Dec 31, 2025	46.13	46.13	45.90	46.07	46.07	-0.13%	4,440
Dec 30, 2025	46.10	46.18	46.02	46.13	46.13	0.90%	15,782
Dec 29, 2025	45.92	45.94	45.65	45.72	45.72	-1.02%	28,036
Dec 24, 2025	46.29	46.29	46.16	46.19	45.80	-0.28%	5,640
Dec 23, 2025	46.39	46.39	46.17	46.32	45.93	0.30%	28,522
Dec 22, 2025	46.08	46.19	45.93	46.18	45.79	0.24%	18,263
Dec 19, 2025	45.86	46.23	45.78	46.07	45.68	0.81%	57,688
Dec 18, 2025	45.82	45.85	45.60	45.70	45.32	0.44%	35,975
Dec 17, 2025	45.57	45.66	45.40	45.50	45.12	-0.35%	33,052
Dec 16, 2025	45.62	45.69	45.46	45.66	45.28	-0.61%	28,458
Dec 15, 2025	46.01	46.01	45.69	45.94	45.55	0.86%	28,376
Dec 12, 2025	45.61	45.76	45.43	45.55	45.17	-0.37%	16,959
Dec 11, 2025	45.37	45.74	45.37	45.72	45.34	0.90%	28,866
Dec 10, 2025	44.94	45.35	44.94	45.31	44.93	1.00%	14,533
Dec 9, 2025	44.82	44.95	44.75	44.86	44.48	0.07%	36,148
Dec 8, 2025	44.89	44.89	44.69	44.83	44.45	-0.02%	24,009
Dec 5, 2025	45.25	45.25	44.82	44.84	44.46	-0.97%	17,773
Dec 4, 2025	45.60	45.60	45.28	45.28	44.90	0.04%	19,033
Dec 3, 2025	45.18	45.26	45.09	45.26	44.88	-	16,901