Financial 15 Split Corp. - FTN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.97	11.02	11.02	11.03	10.92	122,138
December 02, 2025	10.96	10.97	10.97	10.98	10.9	131,500
December 01, 2025	11	10.89	10.89	11.01	10.87	203,100
November 28, 2025	11.05	11.05	11.05	11.07	10.9	87,444
November 27, 2025	11.13	11.12	10.99	11.15	11.12	134,100
November 26, 2025	11.02	11.12	10.99	11.14	11.02	267,934
November 25, 2025	10.94	11.04	11.04	11.04	10.89	172,000
November 24, 2025	10.85	10.89	10.89	10.96	10.85	165,700
November 21, 2025	10.8	10.86	10.86	10.95	10.8	84,105
November 20, 2025	10.91	10.83	10.83	10.96	10.82	96,907
November 19, 2025	10.76	10.8	10.8	10.82	10.76	133,500
November 18, 2025	10.81	10.75	10.75	10.88	10.71	209,312
November 17, 2025	10.9	10.87	10.87	10.97	10.82	79,138
November 14, 2025	10.82	10.9	10.9	10.97	10.78	111,211
November 13, 2025	11.05	10.91	10.91	11.06	10.89	159,993
November 12, 2025	10.95	11.07	11.07	11.08	10.95	271,315
November 11, 2025	10.97	10.95	10.95	10.97	10.93	44,200
November 10, 2025	10.84	10.95	10.95	10.96	10.84	129,929
November 07, 2025	10.82	10.8	10.8	10.82	10.73	147,900
November 06, 2025	10.84	10.81	10.81	10.85	10.77	67,344
November 05, 2025	10.82	10.84	10.84	10.84	10.77	83,029
November 04, 2025	10.84	10.78	10.78	10.84	10.76	183,845
November 03, 2025	10.95	10.87	10.87	10.95	10.85	207,024
October 31, 2025	10.95	10.91	10.91	10.98	10.9	118,300
October 30, 2025	10.95	11.09	11.09	11.15	10.95	477,901
October 29, 2025	11.07	11	11	11.07	10.92	204,022
October 28, 2025	11.01	11.05	11.05	11.07	10.99	189,235
October 27, 2025	10.91	11.03	11.03	11.03	10.9	320,344
October 24, 2025	10.73	10.87	10.87	10.93	10.73	480,458
October 23, 2025	10.66	10.75	10.75	10.76	10.66	182,815
October 22, 2025	10.76	10.68	10.68	10.76	10.55	292,207
October 21, 2025	10.8	10.77	10.77	10.83	10.74	122,109
October 20, 2025	10.62	10.82	10.82	10.84	10.62	311,529
October 17, 2025	10.5	10.61	10.61	10.61	10.43	256,435
October 16, 2025	10.84	10.57	10.57	10.89	10.5	411,200
October 15, 2025	10.78	10.83	10.83	10.92	10.78	375,506
October 14, 2025	10.38	10.71	10.71	10.84	10.38	572,100
October 10, 2025	10.55	10.35	10.35	10.73	10.35	622,420
October 09, 2025	10.62	10.58	10.58	10.65	10.54	150,600
October 08, 2025	10.69	10.6	10.6	10.7	10.6	376,902
October 07, 2025	10.72	10.7	10.7	10.8	10.64	220,500
October 06, 2025	10.75	10.75	10.75	10.81	10.64	326,100
October 03, 2025	10.59	10.73	10.73	10.77	10.59	337,665
October 02, 2025	10.59	10.55	10.55	10.62	10.5	114,044
October 01, 2025	10.58	10.59	10.59	10.61	10.54	171,522
September 30, 2025	10.76	10.64	10.64	10.76	10.4	668,800
September 29, 2025	10.97	10.84	10.84	10.97	10.81	332,318
September 26, 2025	10.8	11.03	11.03	11.04	10.8	436,236
September 25, 2025	10.66	10.69	10.69	10.69	10.56	285,078
September 24, 2025	10.68	10.67	10.67	10.79	10.65	382,059
September 23, 2025	10.5	10.67	10.67	10.79	10.5	505,447
September 22, 2025	10.43	10.49	10.49	10.5	10.38	161,778
September 19, 2025	10.31	10.42	10.42	10.43	10.31	187,851
September 18, 2025	10.11	10.29	10.29	10.32	10.11	255,285
September 17, 2025	10	10.1	10.1	10.13	10	265,794
September 16, 2025	10.04	10	10	10.05	9.96	154,787
September 15, 2025	10	10.01	10.01	10.08	9.99	271,807
September 12, 2025	9.97	9.98	9.98	10.04	9.94	227,736
September 11, 2025	9.82	9.98	9.98	10.01	9.81	497,535
September 10, 2025	9.75	9.85	9.85	9.91	9.75	343,731

Financial 15 Split Corp. (FTN.TO) TSX