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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11	11	11	11.04	10.96	215,737
December 22, 2025	10.87	10.97	10.97	10.97	10.84	277,401
December 19, 2025	10.83	10.87	10.87	10.87	10.8	117,511
December 18, 2025	10.85	10.78	10.78	10.85	10.76	176,934
December 17, 2025	10.93	10.77	10.77	10.93	10.68	299,713
December 16, 2025	10.59	10.85	10.85	10.95	10.5	556,941
December 15, 2025	10.53	10.59	10.59	10.6	10.52	522,172
December 12, 2025	10.49	10.45	10.45	10.51	10.41	497,750
December 11, 2025	10.48	10.44	10.44	10.49	10.39	567,600
December 10, 2025	10.14	10.58	10.58	10.72	10.14	1.09M
December 09, 2025	10.07	10.09	10.09	10.13	10.07	117,810
December 08, 2025	10.04	10.05	10.05	10.11	10.04	166,041
December 05, 2025	10.06	10.02	10.02	10.11	10.02	194,590
December 04, 2025	10.01	10.05	10.05	10.08	9.97	241,906
December 03, 2025	9.97	10.02	10.02	10.03	9.93	134,351
December 02, 2025	9.96	9.97	9.97	9.98	9.91	144,650
December 01, 2025	10	9.9	9.9	10.01	9.88	223,410
November 28, 2025	10.05	10.05	10.05	10.06	9.91	96,188
November 27, 2025	10.12	10.11	9.99	10.14	10.11	147,510
November 26, 2025	10.02	10.11	9.99	10.13	10.02	294,727
November 25, 2025	9.95	10.04	9.92	10.04	9.9	189,200
November 24, 2025	9.86	9.9	9.79	9.96	9.86	182,270
November 21, 2025	9.82	9.87	9.76	9.95	9.82	92,515
November 20, 2025	9.92	9.85	9.73	9.96	9.83	106,597
November 19, 2025	9.78	9.82	9.71	9.84	9.78	146,850
November 18, 2025	9.83	9.77	9.66	9.89	9.74	230,340
November 17, 2025	9.91	9.88	9.77	9.97	9.84	87,051
November 14, 2025	10.82	10.9	10.78	10.97	10.78	111,211
November 13, 2025	11.05	10.91	10.79	11.06	10.89	160,100
November 12, 2025	10.95	11.07	10.94	11.08	10.95	271,315
November 11, 2025	10.97	10.95	10.82	10.97	10.93	44,200
November 10, 2025	10.84	10.95	10.83	10.96	10.84	129,929
November 07, 2025	10.82	10.8	10.68	10.82	10.73	147,900
November 06, 2025	10.84	10.81	10.69	10.85	10.77	67,344
November 05, 2025	10.82	10.84	10.72	10.84	10.77	83,029
November 04, 2025	10.84	10.78	10.66	10.84	10.76	183,845
November 03, 2025	10.95	10.87	10.75	10.95	10.85	207,024
October 31, 2025	10.95	10.91	10.78	10.98	10.9	118,300
October 30, 2025	10.95	11.09	10.84	11.15	10.95	477,901
October 29, 2025	11.07	11	10.75	11.07	10.92	204,022
October 28, 2025	11.01	11.05	10.8	11.07	10.99	189,235
October 27, 2025	10.91	11.03	10.78	11.03	10.9	320,344
October 24, 2025	10.73	10.87	10.62	10.93	10.73	480,500
October 23, 2025	10.66	10.75	10.51	10.76	10.66	182,815
October 22, 2025	10.76	10.68	10.44	10.76	10.55	292,207
October 21, 2025	10.8	10.77	10.53	10.83	10.74	122,109
October 20, 2025	10.62	10.82	10.58	10.84	10.62	311,529
October 17, 2025	10.5	10.61	10.37	10.61	10.43	256,435
October 16, 2025	10.84	10.57	10.33	10.89	10.5	411,200
October 15, 2025	10.78	10.83	10.59	10.92	10.78	375,506
October 14, 2025	10.38	10.71	10.47	10.84	10.38	572,100
October 10, 2025	10.55	10.35	10.12	10.73	10.35	622,420
October 09, 2025	10.62	10.58	10.34	10.65	10.54	150,600
October 08, 2025	10.69	10.6	10.36	10.7	10.6	376,902
October 07, 2025	10.72	10.7	10.46	10.8	10.64	220,500
October 06, 2025	10.75	10.75	10.51	10.81	10.64	326,100
October 03, 2025	10.59	10.73	10.49	10.77	10.59	337,715
October 02, 2025	10.59	10.55	10.31	10.62	10.5	114,044
October 01, 2025	10.58	10.59	10.35	10.61	10.54	171,522
September 30, 2025	10.76	10.64	10.4	10.76	10.4	668,800

Financial 15 Split Corp. (FTN.TO) TSX