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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.69	10.73	10.73	10.76	10.69	144,371
December 03, 2025	10.73	10.74	10.74	10.74	10.7	57,765
December 02, 2025	10.69	10.73	10.73	10.73	10.67	69,083
December 01, 2025	10.69	10.67	10.67	10.69	10.65	58,653
November 28, 2025	10.64	10.69	10.69	10.69	10.6	165,112
November 27, 2025	10.63	10.69	10.62	10.69	10.63	56,412
November 26, 2025	10.63	10.63	10.63	10.68	10.62	38,700
November 25, 2025	10.63	10.62	10.62	10.64	10.61	219,678
November 24, 2025	10.64	10.63	10.63	10.64	10.61	194,035
November 21, 2025	10.61	10.63	10.63	10.63	10.6	101,169
November 20, 2025	10.59	10.6	10.6	10.61	10.58	115,800
November 19, 2025	10.62	10.6	10.6	10.62	10.59	126,165
November 18, 2025	10.58	10.63	10.63	10.63	10.52	663,593
November 17, 2025	10.67	10.72	10.72	10.74	10.67	15,803
November 14, 2025	10.65	10.72	10.72	10.72	10.65	61,771
November 13, 2025	10.7	10.63	10.63	10.7	10.62	89,616
November 12, 2025	10.67	10.65	10.65	10.7	10.65	74,000
November 11, 2025	10.69	10.65	10.65	10.69	10.62	35,139
November 10, 2025	10.61	10.77	10.77	10.77	10.6	91,343
November 07, 2025	10.58	10.62	10.62	10.63	10.55	66,640
November 06, 2025	10.6	10.57	10.57	10.6	10.56	50,540
November 05, 2025	10.62	10.59	10.59	10.62	10.59	47,780
November 04, 2025	10.62	10.62	10.62	10.62	10.6	36,909
November 03, 2025	10.58	10.64	10.64	10.64	10.55	91,400
October 31, 2025	10.56	10.58	10.58	10.58	10.54	53,071
October 30, 2025	10.6	10.6	10.53	10.64	10.58	148,630
October 29, 2025	10.59	10.6	10.53	10.6	10.57	188,230
October 28, 2025	10.59	10.59	10.52	10.6	10.58	217,947
October 27, 2025	10.6	10.6	10.53	10.6	10.58	97,175
October 24, 2025	10.62	10.59	10.52	10.62	10.58	107,700
October 23, 2025	10.59	10.62	10.55	10.62	10.58	68,742
October 22, 2025	10.59	10.59	10.59	10.62	10.56	70,908
October 21, 2025	10.61	10.6	10.6	10.61	10.57	96,140
October 20, 2025	10.62	10.59	10.59	10.63	10.57	70,387
October 17, 2025	10.61	10.59	10.59	10.62	10.59	44,131
October 16, 2025	10.61	10.6	10.6	10.63	10.59	62,587
October 15, 2025	10.65	10.6	10.6	10.65	10.6	111,805
October 14, 2025	10.65	10.65	10.65	10.65	10.64	36,377
October 10, 2025	10.65	10.62	10.62	10.66	10.62	128,126
October 09, 2025	10.67	10.66	10.66	10.68	10.65	35,942
October 08, 2025	10.68	10.68	10.68	10.69	10.66	79,672
October 07, 2025	10.64	10.68	10.68	10.7	10.64	166,285
October 06, 2025	10.62	10.65	10.65	10.65	10.62	53,991
October 03, 2025	10.65	10.62	10.62	10.65	10.61	43,084
October 02, 2025	10.71	10.61	10.61	10.71	10.61	49,215
October 01, 2025	10.72	10.7	10.7	10.72	10.7	62,217
September 30, 2025	10.74	10.71	10.71	10.74	10.71	38,270
September 29, 2025	10.77	10.7	10.7	10.78	10.69	80,344
September 26, 2025	10.81	10.79	10.79	10.82	10.78	60,217
September 25, 2025	10.8	10.81	10.81	10.81	10.79	57,191
September 24, 2025	10.8	10.79	10.79	10.81	10.79	37,284
September 23, 2025	10.81	10.8	10.8	10.82	10.78	161,276
September 22, 2025	10.85	10.84	10.84	10.85	10.82	46,571
September 19, 2025	10.87	10.85	10.85	10.87	10.83	22,045
September 18, 2025	10.81	10.85	10.85	10.85	10.81	120,684
September 17, 2025	10.85	10.84	10.84	10.85	10.82	27,261
September 16, 2025	10.85	10.85	10.85	10.86	10.83	54,277
September 15, 2025	10.8	10.84	10.84	10.85	10.8	54,230
September 12, 2025	10.82	10.83	10.83	10.83	10.8	45,269
September 11, 2025	10.81	10.85	10.85	10.85	10.81	72,038

Financial 15 Split Corp (FTN-PA.TO) TSX