FCL-X Fire & Safety Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.475	0.480	0.460	0.465	0.465	87,025
2026-04-27	0.490	0.495	0.475	0.480	0.480	99,986
2026-04-24	0.475	0.485	0.475	0.485	0.485	23,569
2026-04-23	0.470	0.475	0.470	0.475	0.475	73,700
2026-04-22	0.450	0.470	0.450	0.470	0.470	76,785
2026-04-21	0.455	0.465	0.450	0.450	0.450	83,520
2026-04-20	0.440	0.465	0.435	0.450	0.450	57,577
2026-04-17	0.450	0.450	0.440	0.440	0.440	50,000
2026-04-16	0.465	0.465	0.455	0.455	0.455	30,701
2026-04-15	0.445	0.470	0.445	0.470	0.470	80,904
2026-04-14	0.435	0.470	0.435	0.470	0.470	268,805
2026-04-13	0.430	0.435	0.430	0.435	0.435	45,655
2026-04-10	0.430	0.430	0.420	0.430	0.430	66,700
2026-04-09	0.405	0.425	0.405	0.425	0.425	16,200
2026-04-08	0.405	0.435	0.405	0.425	0.425	62,585
2026-04-07	0.420	0.420	0.395	0.395	0.395	48,700
2026-04-06	0.425	0.425	0.415	0.415	0.415	4,554
2026-04-02	0.445	0.445	0.420	0.425	0.425	32,700
2026-04-01	0.420	0.460	0.420	0.455	0.455	142,200
2026-03-31	0.400	0.420	0.395	0.420	0.420	66,000
2026-03-30	0.400	0.405	0.400	0.400	0.400	39,000
2026-03-27	0.400	0.400	0.350	0.400	0.400	109,900
2026-03-26	0.395	0.400	0.390	0.400	0.400	12,656
2026-03-25	0.410	0.415	0.385	0.395	0.395	49,592
2026-03-24	0.355	0.410	0.355	0.400	0.400	100,814
2026-03-23	0.365	0.380	0.350	0.355	0.355	43,614
2026-03-20	0.400	0.400	0.365	0.365	0.365	32,200
2026-03-19	0.410	0.410	0.385	0.395	0.395	34,750
2026-03-18	0.420	0.425	0.410	0.415	0.415	56,550
2026-03-17	0.415	0.430	0.410	0.430	0.430	142,564
2026-03-16	0.375	0.415	0.365	0.415	0.415	65,488
2026-03-13	0.370	0.370	0.350	0.350	0.350	151,478
2026-03-12	0.430	0.430	0.380	0.380	0.380	184,559
2026-03-11	0.450	0.450	0.425	0.430	0.430	57,827
2026-03-10	0.445	0.480	0.445	0.460	0.460	157,674
2026-03-09	0.355	0.450	0.355	0.450	0.450	199,293
2026-03-06	0.370	0.415	0.370	0.400	0.400	263,318
2026-03-05	0.380	0.380	0.355	0.360	0.360	105,134
2026-03-04	0.350	0.385	0.350	0.375	0.375	96,127
2026-03-03	0.360	0.360	0.345	0.345	0.345	30,047
2026-03-02	0.335	0.385	0.335	0.375	0.375	153,505
2026-02-27	0.330	0.345	0.330	0.340	0.340	67,605
2026-02-26	0.305	0.340	0.295	0.340	0.340	75,100
2026-02-25	0.305	0.305	0.295	0.295	0.295	16,025
2026-02-24	0.305	0.305	0.295	0.300	0.300	35,504
2026-02-23	0.300	0.310	0.300	0.310	0.310	8,800
2026-02-20	0.305	0.305	0.295	0.300	0.300	13,299
2026-02-19	0.310	0.310	0.305	0.310	0.310	30,000
2026-02-18	0.310	0.310	0.310	0.310	0.310	4,500
2026-02-17	0.335	0.335	0.305	0.310	0.310	49,013
2026-02-13	0.320	0.325	0.310	0.325	0.325	20,562
2026-02-12	0.335	0.335	0.335	0.335	0.335	12,000
2026-02-11	0.340	0.340	0.320	0.330	0.330	41,214
2026-02-10	0.345	0.350	0.330	0.345	0.345	19,768
2026-02-09	0.375	0.375	0.335	0.345	0.345	83,208
2026-02-06	0.375	0.385	0.370	0.375	0.375	38,500
2026-02-05	0.390	0.390	0.370	0.375	0.375	18,000
2026-02-04	0.380	0.380	0.375	0.380	0.380	20,500
2026-02-03	0.360	0.380	0.360	0.380	0.380	21,649
2026-02-02	0.365	0.370	0.365	0.370	0.370	29,905

← NewerPage 3 of 21 · 1,255 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.