FCL-X Fire & Safety Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.650	0.650	0.650	0.650	0.650	14,500
2023-06-14	0.660	0.660	0.650	0.650	0.650	100,000
2023-06-13	0.670	0.670	0.670	0.670	0.670	40,500
2023-06-12	0.670	0.700	0.670	0.670	0.670	98,339
2023-06-09	0.670	0.670	0.660	0.670	0.670	12,900
2023-06-08	0.660	0.660	0.660	0.660	0.660	1,000
2023-06-07	0.680	0.680	0.680	0.680	0.680	0
2023-06-06	0.680	0.680	0.680	0.680	0.680	6,500
2023-06-05	0.680	0.680	0.680	0.680	0.680	0
2023-06-02	0.720	0.720	0.680	0.680	0.680	45,500
2023-06-01	0.740	0.740	0.680	0.700	0.700	50,800
2023-05-31	0.680	0.740	0.650	0.740	0.740	141,742
2023-05-30	0.680	0.680	0.680	0.680	0.680	25,000
2023-05-29	0.690	0.690	0.650	0.680	0.680	81,000
2023-05-26	0.690	0.700	0.680	0.700	0.700	55,520
2023-05-25	0.700	0.720	0.680	0.710	0.710	286,653
2023-05-24	0.780	0.780	0.700	0.700	0.700	172,000
2023-05-23	0.770	0.780	0.770	0.780	0.780	13,420
2023-05-19	0.750	0.790	0.750	0.750	0.750	390,837
2023-05-18	0.750	0.750	0.720	0.750	0.750	108,997
2023-05-17	0.750	0.750	0.710	0.710	0.710	45,870
2023-05-16	0.750	0.750	0.750	0.750	0.750	5,500
2023-05-15	0.770	0.810	0.740	0.740	0.740	18,500
2023-05-12	0.790	0.810	0.770	0.800	0.800	126,302
2023-05-11	0.800	0.820	0.800	0.820	0.820	40,337
2023-05-10	0.810	0.810	0.800	0.800	0.800	19,516
2023-05-09	0.850	0.850	0.800	0.800	0.800	26,519
2023-05-08	0.850	0.870	0.810	0.830	0.830	45,328
2023-05-05	0.840	0.940	0.830	0.850	0.850	153,028
2023-05-04	0.750	0.840	0.730	0.840	0.840	280,127
2023-05-03	0.650	0.750	0.650	0.700	0.700	1,135,628
2023-05-02	0.710	0.710	0.650	0.650	0.650	124,771
2023-05-01	0.750	0.990	0.600	0.700	0.700	119,428
2023-04-28	0.600	0.600	0.600	0.600	0.702	0
2023-04-27	0.600	0.600	0.600	0.600	0.702	0
2023-04-26	0.600	0.600	0.600	0.600	0.702	0
2023-04-25	0.600	0.600	0.600	0.600	0.702	0
2023-04-24	0.600	0.600	0.600	0.600	0.702	0
2023-04-21	0.600	0.600	0.600	0.600	0.702	0
2023-04-20	0.600	0.600	0.600	0.600	0.702	0
2023-04-19	0.600	0.600	0.600	0.600	0.702	0
2023-04-18	0.600	0.600	0.600	0.600	0.702	0
2023-04-17	0.600	0.600	0.600	0.600	0.702	0
2023-04-14	0.600	0.600	0.600	0.600	0.702	0
2023-04-13	0.600	0.600	0.600	0.600	0.702	0
2023-04-12	0.600	0.600	0.600	0.600	0.702	0
2023-04-11	0.600	0.600	0.600	0.600	0.702	0
2023-04-10	0.600	0.600	0.600	0.600	0.702	0
2023-04-06	0.600	0.600	0.600	0.600	0.702	0
2023-04-05	0.600	0.600	0.600	0.600	0.702	0
2023-04-04	0.600	0.600	0.600	0.600	0.702	0
2023-04-03	0.600	0.600	0.600	0.600	0.702	0
2023-03-31	0.600	0.600	0.600	0.600	0.702	0
2023-03-30	0.600	0.600	0.600	0.600	0.702	0
2023-03-29	0.600	0.600	0.600	0.600	0.702	0
2023-03-28	0.600	0.600	0.600	0.600	0.702	0
2023-03-27	0.600	0.600	0.600	0.600	0.702	0
2023-03-24	0.600	0.600	0.600	0.600	0.702	0
2023-03-23	0.600	0.600	0.600	0.600	0.702	0
2023-03-22	0.600	0.600	0.600	0.600	0.702	0

← NewerPage 15 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.