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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.79	10.83	10.83	10.84	10.77	63,577
February 19, 2026	10.84	10.8	10.8	10.87	10.78	192,100
February 18, 2026	10.85	10.85	10.85	10.9	10.78	99,725
February 17, 2026	10.76	10.81	10.81	10.82	10.7	124,800
February 13, 2026	10.8	10.72	10.72	10.8	10.61	192,900
February 12, 2026	10.99	10.76	10.76	10.99	10.72	263,700
February 11, 2026	11.03	10.96	10.96	11.03	10.88	202,100
February 10, 2026	11.02	10.97	10.97	11.03	10.91	195,200
February 09, 2026	10.96	11.01	11.01	11.04	10.85	228,100
February 06, 2026	10.5	10.91	10.91	10.94	10.44	313,406
February 05, 2026	10.9	10.46	10.46	10.95	10.27	530,800
February 04, 2026	10.96	10.94	10.94	10.99	10.9	147,648
February 03, 2026	10.9	10.91	10.91	10.98	10.89	119,448
February 02, 2026	10.91	10.92	10.92	10.97	10.87	175,437
January 30, 2026	10.96	10.95	10.95	10.99	10.82	255,600
January 29, 2026	11	11.06	10.93	11.06	10.96	230,311
January 28, 2026	10.99	11.02	10.89	11.04	10.95	183,643
January 27, 2026	10.97	10.99	10.87	11	10.96	165,200
January 26, 2026	10.9	10.95	10.95	10.97	10.9	117,300
January 23, 2026	11	10.9	10.9	11	10.87	200,500
January 22, 2026	10.95	10.98	10.98	11.02	10.95	106,224
January 21, 2026	10.83	10.92	10.92	10.96	10.83	165,500
January 20, 2026	10.8	10.84	10.84	10.93	10.73	512,200
January 19, 2026	11	10.91	10.91	11	10.85	312,241
January 16, 2026	11	11.02	11.02	11.04	10.98	117,017
January 15, 2026	10.84	10.94	10.94	10.99	10.84	126,300
January 14, 2026	11	10.83	10.83	11.01	10.8	389,707
January 13, 2026	11.07	10.98	10.98	11.11	10.98	204,930
January 12, 2026	11.07	11.01	11.01	11.08	10.98	192,725
January 09, 2026	11.04	11.1	11.1	11.12	11.04	246,427
January 08, 2026	11.01	11.04	11.04	11.1	10.96	121,300
January 07, 2026	11.01	11	11	11.01	10.97	108,920
January 06, 2026	10.98	11.01	11.01	11.05	10.97	240,626
January 05, 2026	10.86	10.95	10.95	10.96	10.86	234,366
January 02, 2026	10.86	10.86	10.86	10.9	10.85	226,400
December 31, 2025	10.89	10.89	10.89	10.98	10.85	90,600
December 30, 2025	11	11	10.87	11.04	10.98	220,407
December 29, 2025	11	11	10.87	11.1	10.99	187,700
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

Financial 15 Split Corp. (FTN.TO) TSX