Skip to main content
Fiera Capital Corporation (TSX:FSZ)
Canada flag Canada · Delayed Price · Currency is CAD
5.89
+0.10 (1.73%)
At close: Mar 4, 2026

Fiera Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20265.805.935.795.895.891.73%474,400
Mar 3, 20265.755.825.715.795.79-0.34%566,569
Mar 2, 20265.805.885.725.815.81-0.51%383,111
Feb 27, 20265.745.845.695.845.841.57%686,733
Feb 26, 20265.935.935.715.755.75-3.36%783,881
Feb 25, 20265.945.975.875.955.950.68%228,466
Feb 24, 20265.935.955.895.915.91-0.17%88,916
Feb 23, 20265.925.945.855.925.92-147,014
Feb 20, 20265.835.925.835.925.921.37%191,525
Feb 19, 20265.845.855.815.845.84-0.34%146,937
Feb 18, 20265.835.905.835.865.860.17%128,131
Feb 17, 20265.885.905.795.855.85-0.34%266,721
Feb 13, 20265.725.875.715.875.872.98%277,553
Feb 12, 20265.775.815.665.705.70-1.21%314,586
Feb 11, 20265.915.915.735.775.77-1.70%422,315
Feb 10, 20265.855.925.845.875.870.34%345,482
Feb 9, 20265.765.855.735.855.851.92%300,131
Feb 6, 20265.765.795.705.745.74-0.17%321,639
Feb 5, 20265.905.905.725.755.75-2.38%537,018
Feb 4, 20265.755.935.725.895.892.97%357,515
Feb 3, 20266.076.075.695.725.72-5.77%1,073,924
Feb 2, 20266.006.105.986.076.072.19%502,363
Jan 30, 20266.056.075.915.945.94-2.14%709,857
Jan 29, 20266.116.136.046.076.07-0.65%241,072
Jan 28, 20266.136.136.086.116.11-0.81%232,219
Jan 27, 20266.086.176.086.166.160.98%213,810
Jan 26, 20266.096.106.066.106.100.16%194,909
Jan 23, 20266.096.116.076.096.09-323,799
Jan 22, 20266.156.156.086.096.09-114,902
Jan 21, 20266.066.126.056.096.090.33%101,709
Jan 20, 20266.126.136.046.076.07-1.46%370,848
Jan 19, 20266.176.186.126.166.16-0.81%309,796
Jan 16, 20266.216.256.166.216.210.65%156,659
Jan 15, 20266.096.216.086.176.171.15%277,421
Jan 14, 20266.136.176.096.106.10-542,193
Jan 13, 20266.156.156.066.106.10-0.65%331,923
Jan 12, 20266.086.156.036.146.140.99%335,847
Jan 9, 20266.156.176.056.086.08-0.65%298,876
Jan 8, 20266.106.146.106.126.120.16%171,079
Jan 7, 20266.256.256.096.116.11-2.40%220,520
Jan 6, 20266.176.276.126.266.261.62%241,620
Jan 5, 20266.276.306.156.166.16-1.75%230,059
Jan 2, 20266.236.336.236.276.271.13%280,074
Dec 31, 20256.166.226.166.206.200.65%96,936
Dec 30, 20256.146.196.116.166.16-0.16%223,133
Dec 29, 20256.206.236.146.176.17-0.48%255,528
Dec 24, 20256.156.226.146.206.200.81%218,509
Dec 23, 20256.106.176.086.156.150.82%172,741
Dec 22, 20256.056.126.056.106.100.66%249,992
Dec 19, 20256.116.136.066.066.06-0.49%284,668
Dec 18, 20256.006.106.006.096.091.33%382,525
Dec 17, 20255.996.055.986.016.010.33%427,017
Dec 16, 20255.946.005.905.995.990.34%277,636
Dec 15, 20255.935.985.905.975.970.67%270,654
Dec 12, 20255.935.955.915.935.93-240,331
Dec 11, 20255.975.995.925.935.93-1.00%302,352
Dec 10, 20255.966.005.915.995.990.84%367,548
Dec 9, 20255.906.005.905.945.940.85%183,810
Dec 8, 20255.935.965.885.895.89-1.17%327,933
Dec 5, 20255.996.005.945.965.96-0.67%358,710
Dec 4, 20256.026.076.006.006.00-0.33%279,507
Dec 3, 20255.986.055.976.026.020.50%200,868
Dec 2, 20256.046.045.965.995.99-0.33%415,940
Dec 1, 20256.066.075.996.016.01-0.83%521,828
Nov 28, 20256.106.106.036.066.06-0.33%212,949
Nov 27, 20256.156.156.046.086.08-0.65%547,861
Nov 26, 20256.116.146.026.126.12-0.16%414,112
Nov 25, 20256.066.146.066.136.130.33%501,361
Nov 24, 20256.106.116.036.116.11-1.61%608,538
Nov 21, 20256.076.216.046.216.103.16%358,745
Nov 20, 20256.136.156.016.025.92-0.33%316,369
Nov 19, 20256.116.126.036.045.93-0.98%258,688
Nov 18, 20256.056.146.056.105.990.66%241,529
Nov 17, 20256.316.316.066.065.95-4.57%560,281
Nov 14, 20256.326.426.136.356.240.16%339,272
Nov 13, 20256.336.746.326.346.231.12%602,088
Nov 12, 20256.136.276.136.276.162.28%273,814
Nov 11, 20256.156.166.126.136.02-88,956
Nov 10, 20256.226.226.126.136.02-1.45%334,352
Nov 7, 20256.156.226.136.226.110.48%407,069
Nov 6, 20256.286.296.166.196.08-1.59%331,297
Nov 5, 20256.296.316.256.296.18-0.16%179,188
Nov 4, 20256.246.386.236.306.19-0.63%346,565
Nov 3, 20256.306.356.216.346.230.79%230,045
Oct 31, 20256.266.316.226.296.180.32%231,766
Oct 30, 20256.286.306.186.276.16-0.79%315,840
Oct 29, 20256.356.426.296.326.21-0.47%338,494
Oct 28, 20256.356.386.296.356.240.32%427,011
Oct 27, 20256.306.346.256.336.221.12%497,371
Oct 24, 20256.056.316.056.266.154.16%582,907
Oct 23, 20256.006.045.996.015.910.33%442,563
Oct 22, 20255.986.015.935.995.890.17%342,027
Oct 21, 20256.036.065.975.985.88-1.16%380,225
Oct 20, 20256.026.076.016.055.940.33%509,803
Oct 17, 20256.046.065.976.035.93-0.82%430,278
Oct 16, 20256.156.196.056.085.97-1.30%208,668
Oct 15, 20256.106.206.106.166.051.48%209,318
Oct 14, 20256.006.105.996.075.961.17%452,662
Oct 10, 20256.106.155.996.005.90-1.96%494,874
Oct 9, 20256.306.346.006.126.01-3.47%839,404