Fiera Capital Corporation - FSZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6.15	6.22	6.22	6.22	6.13	407,100
November 06, 2025	6.28	6.19	6.19	6.29	6.16	331,300
November 05, 2025	6.29	6.29	6.29	6.31	6.25	179,200
November 04, 2025	6.24	6.3	6.3	6.38	6.23	346,600
November 03, 2025	6.3	6.34	6.34	6.35	6.21	230,045
October 31, 2025	6.26	6.29	6.29	6.31	6.22	231,800
October 30, 2025	6.28	6.27	6.27	6.3	6.18	315,840
October 29, 2025	6.35	6.32	6.32	6.42	6.29	338,500
October 28, 2025	6.35	6.35	6.35	6.38	6.29	427,011
October 27, 2025	6.3	6.33	6.33	6.34	6.25	497,400
October 24, 2025	6.05	6.26	6.26	6.31	6.05	582,907
October 23, 2025	6	6.01	6.01	6.04	5.99	442,600
October 22, 2025	5.98	5.99	5.99	6.01	5.93	342,027
October 21, 2025	6.03	5.98	5.98	6.06	5.97	380,225
October 20, 2025	6.02	6.05	6.05	6.07	6.01	509,803
October 17, 2025	6.04	6.03	6.03	6.06	5.97	430,300
October 16, 2025	6.15	6.08	6.08	6.19	6.05	208,700
October 15, 2025	6.1	6.16	6.16	6.2	6.1	209,318
October 14, 2025	6	6.07	6.07	6.1	5.99	452,700
October 10, 2025	6.1	6	6	6.15	5.99	494,900
October 09, 2025	6.3	6.12	6.12	6.34	6	839,404
October 08, 2025	6.38	6.34	6.34	6.39	6.31	340,833
October 07, 2025	6.47	6.39	6.39	6.48	6.37	329,228
October 06, 2025	6.5	6.46	6.46	6.52	6.42	247,314
October 03, 2025	6.44	6.46	6.46	6.54	6.44	312,820
October 02, 2025	6.48	6.43	6.43	6.48	6.37	408,700
October 01, 2025	6.51	6.49	6.49	6.53	6.46	200,431
September 30, 2025	6.59	6.52	6.52	6.6	6.46	434,130
September 29, 2025	6.62	6.6	6.6	6.68	6.6	207,147
September 26, 2025	6.65	6.61	6.61	6.67	6.59	234,800
September 25, 2025	6.71	6.65	6.65	6.71	6.63	353,200
September 24, 2025	6.7	6.71	6.71	6.78	6.69	202,800
September 23, 2025	6.85	6.7	6.7	6.91	6.68	367,100
September 22, 2025	6.85	6.85	6.85	6.95	6.84	308,528
September 19, 2025	6.84	6.84	6.84	6.88	6.81	290,700
September 18, 2025	6.86	6.84	6.84	6.91	6.82	239,408
September 17, 2025	7	6.88	6.88	7.02	6.87	373,948
September 16, 2025	6.95	6.95	6.95	7	6.93	133,500
September 15, 2025	6.91	6.97	6.97	7	6.91	349,400
September 12, 2025	6.91	6.93	6.93	6.93	6.86	140,200
September 11, 2025	6.74	6.9	6.9	6.9	6.74	391,325
September 10, 2025	6.75	6.76	6.76	6.84	6.73	505,700
September 09, 2025	6.64	6.73	6.73	6.77	6.63	337,600
September 08, 2025	6.78	6.65	6.65	6.78	6.6	522,330
September 05, 2025	6.82	6.78	6.78	6.86	6.73	176,600
September 04, 2025	6.75	6.81	6.81	6.81	6.73	401,117
September 03, 2025	6.68	6.74	6.74	6.74	6.68	180,400
September 02, 2025	6.66	6.68	6.68	6.69	6.63	163,649
August 29, 2025	6.68	6.73	6.73	6.78	6.65	279,500
August 28, 2025	6.68	6.73	6.73	6.77	6.63	295,500
August 27, 2025	6.65	6.64	6.64	6.68	6.61	124,000
August 26, 2025	6.59	6.63	6.63	6.65	6.57	193,600
August 25, 2025	6.64	6.59	6.59	6.66	6.58	160,907
August 22, 2025	6.58	6.67	6.67	6.72	6.58	284,137
August 21, 2025	6.58	6.58	6.58	6.62	6.53	318,605
August 20, 2025	6.72	6.61	6.61	6.76	6.56	294,143
August 19, 2025	6.84	6.79	6.68	6.91	6.73	448,300
August 18, 2025	6.81	6.82	6.71	6.85	6.78	356,136
August 15, 2025	6.75	6.77	6.77	6.86	6.75	268,400
August 14, 2025	6.75	6.73	6.73	6.76	6.7	185,938

Fiera Capital Corporation (FSZ.TO) TSX