FCL-X Fire & Safety Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.380	0.385	0.360	0.370	0.370	42,925
2025-11-03	0.375	0.405	0.370	0.385	0.385	222,300
2025-10-31	0.360	0.370	0.360	0.370	0.370	29,500
2025-10-30	0.370	0.370	0.350	0.365	0.365	152,225
2025-10-29	0.355	0.370	0.355	0.355	0.355	127,205
2025-10-28	0.315	0.355	0.315	0.355	0.355	107,045
2025-10-27	0.305	0.345	0.305	0.345	0.345	283,540
2025-10-24	0.305	0.310	0.300	0.310	0.310	57,000
2025-10-23	0.300	0.305	0.300	0.305	0.305	100,500
2025-10-22	0.285	0.305	0.280	0.300	0.300	201,292
2025-10-21	0.295	0.295	0.275	0.285	0.285	77,630
2025-10-20	0.295	0.305	0.290	0.300	0.300	43,768

← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

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.