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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	9.65	9.76	9.76	9.76	9.63	292,298
September 08, 2025	9.66	9.62	9.62	9.66	9.59	136,570
September 05, 2025	9.54	9.68	9.68	9.68	9.45	287,851
September 04, 2025	9.32	9.54	9.54	9.56	9.29	350,727
September 03, 2025	9.25	9.27	9.27	9.33	9.24	228,859
September 02, 2025	9.29	9.27	9.27	9.3	9.15	236,495
August 29, 2025	9.26	9.34	9.34	9.34	9.24	172,460
August 28, 2025	9.38	9.36	9.25	9.4	9.33	228,203
August 27, 2025	9.27	9.37	9.26	9.39	9.27	208,424
August 26, 2025	10.17	10.22	10.1	10.23	10.16	199,900
August 25, 2025	10.12	10.16	10.04	10.16	10.11	171,210
August 22, 2025	10.03	10.12	10	10.13	9.99	242,502
August 21, 2025	9.98	10	9.88	10.01	9.96	103,800
August 20, 2025	9.96	9.96	9.84	9.99	9.93	88,606
August 19, 2025	9.96	9.94	9.82	10.01	9.94	243,500
August 18, 2025	9.98	9.99	9.87	10	9.95	100,919
August 15, 2025	9.97	9.97	9.84	9.99	9.94	100,611
August 14, 2025	9.93	9.96	9.83	9.97	9.93	79,900
August 13, 2025	9.96	9.94	9.81	9.99	9.92	127,844
August 12, 2025	9.92	9.96	9.83	9.97	9.9	99,836
August 11, 2025	9.92	9.92	9.79	9.95	9.85	148,243
August 08, 2025	9.94	9.93	9.8	9.95	9.85	191,500
August 07, 2025	9.95	9.92	9.79	9.96	9.85	236,902
August 06, 2025	9.84	9.88	9.76	9.92	9.8	94,600
August 05, 2025	9.71	9.76	9.64	9.95	9.71	256,200
August 01, 2025	9.72	9.65	9.53	9.86	9.5	358,900
July 31, 2025	9.98	9.9	9.78	10	9.83	147,644
July 30, 2025	10.09	10.12	9.87	10.14	10.08	191,115
July 29, 2025	10.05	10.08	9.83	10.13	10.05	183,906
July 28, 2025	10.03	10.05	9.8	10.07	10.02	132,900
July 25, 2025	10.02	10.03	9.78	10.07	9.99	249,623
July 24, 2025	9.98	10.02	9.77	10.07	9.97	247,244
July 23, 2025	9.95	9.99	9.74	9.99	9.95	239,840
July 22, 2025	9.95	9.94	9.69	9.95	9.91	65,900
July 21, 2025	9.94	9.92	9.67	9.97	9.92	101,536
July 18, 2025	9.89	9.92	9.67	9.94	9.89	110,200
July 17, 2025	9.83	9.89	9.65	9.9	9.83	100,700
July 16, 2025	9.83	9.83	9.59	9.89	9.8	143,902
July 15, 2025	9.83	9.79	9.55	9.84	9.78	108,000
July 14, 2025	9.72	9.78	9.54	9.8	9.72	72,100
July 11, 2025	9.77	9.75	9.51	9.78	9.7	124,745
July 10, 2025	9.74	9.77	9.53	9.8	9.72	128,600
July 09, 2025	9.7	9.72	9.48	9.75	9.67	100,433

Financial 15 Split Corp. (FTN.TO) TSX