FCL-X Fire & Safety Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.320	0.320	0.320	0.320	0.320	0
2025-05-12	0.285	0.320	0.285	0.320	0.320	22,500
2025-05-09	0.315	0.325	0.305	0.325	0.325	10,258
2025-05-08	0.290	0.290	0.290	0.290	0.290	0
2025-05-07	0.290	0.290	0.290	0.290	0.290	0
2025-05-06	0.290	0.290	0.290	0.290	0.290	25,000
2025-05-05	0.300	0.300	0.290	0.290	0.290	33,000
2025-05-02	0.260	0.280	0.260	0.280	0.280	27,981
2025-05-01	0.275	0.275	0.275	0.275	0.275	22,500
2025-04-30	0.270	0.275	0.260	0.275	0.275	12,000
2025-04-29	0.265	0.265	0.265	0.265	0.265	0
2025-04-28	0.265	0.265	0.265	0.265	0.265	0
2025-04-25	0.280	0.280	0.260	0.265	0.265	14,500
2025-04-24	0.305	0.305	0.260	0.280	0.280	145,500
2025-04-23	0.300	0.300	0.285	0.285	0.285	14,000
2025-04-22	0.300	0.300	0.300	0.300	0.300	7,500
2025-04-21	0.315	0.315	0.290	0.290	0.290	532,575
2025-04-17	0.280	0.340	0.270	0.340	0.340	78,500
2025-04-16	0.270	0.270	0.265	0.265	0.265	16,000
2025-04-15	0.290	0.290	0.290	0.290	0.290	37,500
2025-04-14	0.300	0.300	0.270	0.270	0.270	42,500
2025-04-11	0.295	0.300	0.295	0.300	0.300	15,500
2025-04-10	0.290	0.290	0.290	0.290	0.290	3,385
2025-04-09	0.310	0.310	0.280	0.300	0.300	62,500
2025-04-08	0.320	0.320	0.320	0.320	0.320	13,625
2025-04-07	0.310	0.325	0.300	0.315	0.315	22,000
2025-04-04	0.370	0.370	0.340	0.340	0.340	6,400
2025-04-03	0.350	0.350	0.350	0.350	0.350	3,000
2025-04-02	0.350	0.350	0.315	0.335	0.335	20,500
2025-04-01	0.370	0.370	0.370	0.370	0.370	15,000
2025-03-31	0.365	0.370	0.350	0.370	0.370	29,000
2025-03-28	0.380	0.380	0.380	0.380	0.380	7,500
2025-03-27	0.385	0.385	0.385	0.385	0.385	0
2025-03-26	0.380	0.385	0.365	0.385	0.385	44,000
2025-03-25	0.395	0.395	0.380	0.380	0.380	12,500
2025-03-24	0.390	0.390	0.390	0.390	0.390	0
2025-03-21	0.400	0.400	0.390	0.390	0.390	7,500
2025-03-20	0.380	0.405	0.380	0.405	0.405	7,000
2025-03-19	0.400	0.400	0.400	0.400	0.400	0
2025-03-18	0.395	0.400	0.395	0.400	0.400	12,000
2025-03-17	0.395	0.395	0.380	0.395	0.395	28,000
2025-03-14	0.380	0.400	0.380	0.380	0.380	152,600
2025-03-13	0.400	0.400	0.400	0.400	0.400	0
2025-03-12	0.400	0.400	0.400	0.400	0.400	5,500
2025-03-11	0.400	0.400	0.400	0.400	0.400	500
2025-03-10	0.400	0.400	0.400	0.400	0.400	7,819
2025-03-07	0.390	0.400	0.390	0.400	0.400	69,500
2025-03-06	0.420	0.420	0.420	0.420	0.420	0
2025-03-05	0.420	0.420	0.420	0.420	0.420	9,500
2025-03-04	0.425	0.430	0.415	0.420	0.420	85,401
2025-03-03	0.395	0.425	0.395	0.425	0.425	14,758
2025-02-28	0.400	0.400	0.400	0.400	0.400	54,010
2025-02-27	0.380	0.400	0.350	0.390	0.390	552,100
2025-02-26	0.400	0.400	0.370	0.370	0.370	33,000
2025-02-25	0.380	0.400	0.370	0.380	0.380	17,000
2025-02-24	0.400	0.400	0.385	0.385	0.385	45,500
2025-02-21	0.380	0.385	0.370	0.385	0.385	28,289
2025-02-20	0.385	0.385	0.385	0.385	0.385	3,500
2025-02-19	0.400	0.400	0.380	0.385	0.385	39,500
2025-02-18	0.390	0.400	0.390	0.400	0.400	32,000

← NewerPage 7 of 21 · 1,259 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.