FCL-X Fire & Safety Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.260	0.260	0.240	0.240	0.240	198,532
2026-10-22	0.270	0.270	0.260	0.260	0.260	84,300
2026-10-21	0.280	0.280	0.270	0.270	0.270	41,011
2026-10-20	0.290	0.290	0.270	0.280	0.280	36,600
2026-10-19	0.305	0.305	0.285	0.285	0.285	16,279
2026-10-16	0.310	0.310	0.295	0.295	0.295	166,500
2026-10-15	0.310	0.310	0.300	0.300	0.300	13,500
2026-10-14	0.310	0.320	0.300	0.300	0.300	84,815
2026-10-13	0.325	0.330	0.315	0.315	0.315	12,500
2026-10-09	0.300	0.320	0.290	0.320	0.320	131,200
2026-10-08	0.310	0.310	0.275	0.300	0.300	104,500
2026-10-07	0.360	0.360	0.310	0.310	0.310	81,221
2026-10-06	0.360	0.360	0.345	0.345	0.345	29,691
2026-10-05	0.375	0.375	0.345	0.350	0.350	32,500
2026-10-02	0.390	0.390	0.365	0.370	0.370	77,500
2026-10-01	0.380	0.400	0.380	0.390	0.390	67,570
2026-09-30	0.360	0.390	0.355	0.385	0.385	10,500
2026-09-29	0.360	0.360	0.355	0.355	0.355	3,500
2026-09-28	0.380	0.380	0.345	0.355	0.355	79,558
2026-09-25	0.380	0.380	0.380	0.380	0.380	3,000
2026-09-24	0.390	0.390	0.380	0.380	0.380	8,500

Page 1 of 1 · 21 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.