Skip to main content
Fiera Capital Corporation (TSX:FSZ)
Canada flag Canada · Delayed Price · Currency is CAD
5.96
-0.04 (-0.67%)
At close: Dec 5, 2025

Fiera Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.996.005.945.965.96-0.67%358,714
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%195,774
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
Oct 8, 20256.386.396.316.346.23-0.78%340,833
Oct 7, 20256.476.486.376.396.28-1.08%329,180
Oct 6, 20256.506.526.426.466.35-247,314
Oct 3, 20256.446.546.446.466.350.47%312,820
Oct 2, 20256.486.486.376.436.32-0.92%408,684
Oct 1, 20256.516.536.466.496.38-0.46%200,431
Sep 30, 20256.596.606.466.526.41-1.21%434,130
Sep 29, 20256.626.686.606.606.49-0.15%207,147
Sep 26, 20256.656.676.596.616.50-0.60%234,779
Sep 25, 20256.716.716.636.656.53-0.89%353,186
Sep 24, 20256.706.786.696.716.590.15%202,759
Sep 23, 20256.856.916.686.706.58-2.19%367,063
Sep 22, 20256.856.956.846.856.730.15%308,528
Sep 19, 20256.846.886.816.846.72-290,696
Sep 18, 20256.866.916.826.846.72-0.58%239,408
Sep 17, 20257.007.026.876.886.76-1.01%373,948
Sep 16, 20256.957.006.936.956.83-0.29%133,462
Sep 15, 20256.917.006.916.976.850.58%349,350
Sep 12, 20256.916.936.866.936.810.43%140,179
Sep 11, 20256.746.906.746.906.782.07%391,325
Sep 10, 20256.756.846.736.766.640.45%505,666
Sep 9, 20256.646.776.636.736.611.20%337,581
Sep 8, 20256.786.786.606.656.53-1.92%522,330
Sep 5, 20256.826.866.736.786.66-0.44%176,564
Sep 4, 20256.756.816.736.816.691.04%401,117
Sep 3, 20256.686.746.686.746.620.90%180,398
Sep 2, 20256.666.696.636.686.56-0.74%163,649
Aug 29, 20256.686.786.656.736.61-279,462
Aug 28, 20256.686.776.636.736.611.36%295,456
Aug 27, 20256.656.686.616.646.520.15%123,987
Aug 26, 20256.596.656.576.636.510.61%193,584
Aug 25, 20256.646.666.586.596.48-1.20%160,907
Aug 22, 20256.586.726.586.676.551.37%284,137
Aug 21, 20256.586.626.536.586.47-0.45%318,605
Aug 20, 20256.726.766.566.616.50-2.65%294,143
Aug 19, 20256.846.916.736.796.57-0.44%448,286
Aug 18, 20256.816.856.786.826.590.74%356,136
Aug 15, 20256.756.866.756.776.550.59%268,360
Aug 14, 20256.756.766.706.736.51-0.30%185,938
Aug 13, 20256.786.816.736.756.53-0.59%186,953
Aug 12, 20256.756.866.696.796.570.89%299,633
Aug 11, 20256.576.866.576.736.512.44%331,490
Aug 8, 20256.566.696.456.576.35-0.76%331,141
Aug 7, 20256.656.706.576.626.40-0.45%201,719
Aug 6, 20256.606.676.576.656.430.30%207,285
Aug 5, 20256.606.676.526.636.411.84%288,332
Aug 1, 20256.606.606.426.516.30-0.61%247,581
Jul 31, 20256.606.646.546.556.33-0.30%146,786
Jul 30, 20256.636.696.566.576.35-1.50%169,457
Jul 29, 20256.656.746.616.676.45-0.30%191,286
Jul 28, 20256.696.756.666.696.47-0.15%136,326
Jul 25, 20256.806.806.676.706.48-1.03%200,618
Jul 24, 20256.926.926.766.776.55-1.46%201,618
Jul 23, 20257.147.176.756.876.64-3.38%435,842
Jul 22, 20256.917.146.917.116.882.75%242,850
Jul 21, 20257.007.036.926.926.69-1.28%132,330
Jul 18, 20257.067.097.017.016.78-0.57%133,306
Jul 17, 20256.907.066.907.056.822.03%367,436
Jul 16, 20256.826.936.806.916.681.17%368,531