FIE.TO(FIE.TO)
FIE.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $11.46 | $11.52 | $11.45 | $11.47 | 61,800 |
| 7/30/2026 | $11.36 | $11.45 | $11.36 | $11.44 | 53,100 |
| 7/29/2026 | $11.53 | $11.53 | $11.32 | $11.34 | 125,700 |
| 7/28/2026 | $11.48 | $11.57 | $11.43 | $11.57 | 146,200 |
| 7/27/2026 | $11.48 | $11.52 | $11.46 | $11.52 | 207,300 |
| 7/24/2026 | $11.41 | $11.49 | $11.41 | $11.46 | 28,900 |
| 7/23/2026 | $11.41 | $11.42 | $11.36 | $11.39 | 112,800 |
| 7/22/2026 | $11.45 | $11.52 | $11.45 | $11.48 | 69,334 |
| 7/21/2026 | $11.46 | $11.48 | $11.41 | $11.47 | 177,822 |
| 7/20/2026 | $11.57 | $11.60 | $11.43 | $11.43 | 106,009 |
| 7/17/2026 | $11.50 | $11.62 | $11.50 | $11.57 | 49,000 |
| 7/16/2026 | $11.61 | $11.63 | $11.53 | $11.58 | 121,117 |
| 7/15/2026 | $11.49 | $11.61 | $11.48 | $11.61 | 166,834 |
| 7/14/2026 | $11.42 | $11.48 | $11.42 | $11.46 | 48,641 |
| 7/13/2026 | $11.45 | $11.47 | $11.37 | $11.41 | 100,500 |
| 7/10/2026 | $11.38 | $11.45 | $11.38 | $11.45 | 45,944 |
| 7/9/2026 | $11.32 | $11.40 | $11.32 | $11.38 | 85,734 |
| 7/8/2026 | $11.42 | $11.42 | $11.27 | $11.30 | 248,529 |
| 7/7/2026 | $11.43 | $11.46 | $11.39 | $11.44 | 61,136 |
| 7/6/2026 | $11.36 | $11.42 | $11.35 | $11.42 | 45,415 |
| 7/3/2026 | $11.29 | $11.37 | $11.29 | $11.33 | 104,400 |
| 7/2/2026 | $11.31 | $11.35 | $11.24 | $11.29 | 162,918 |
| 6/30/2026 | $11.20 | $11.30 | $11.20 | $11.30 | 126,648 |
| 6/29/2026 | $11.22 | $11.23 | $11.19 | $11.23 | 70,600 |
| 6/26/2026 | $11.20 | $11.21 | $11.16 | $11.19 | 104,000 |
| 6/25/2026 | $11.18 | $11.26 | $11.18 | $11.20 | 66,300 |
| 6/24/2026 | $11.22 | $11.23 | $11.16 | $11.21 | 88,600 |
| 6/23/2026 | $11.12 | $11.23 | $11.12 | $11.22 | 92,117 |
| 6/22/2026 | $11.20 | $11.24 | $11.20 | $11.21 | 82,407 |
| 6/19/2026 | $11.20 | $11.26 | $11.18 | $11.18 | 111,900 |
| 6/18/2026 | $11.16 | $11.22 | $11.16 | $11.19 | 130,300 |
| 6/17/2026 | $11.12 | $11.20 | $11.11 | $11.15 | 179,914 |
| 6/16/2026 | $11.07 | $11.13 | $11.06 | $11.11 | 43,046 |
| 6/15/2026 | $11.03 | $11.06 | $11.00 | $11.04 | 170,134 |
| 6/12/2026 | $10.92 | $11.02 | $10.92 | $10.99 | 71,500 |
| 6/11/2026 | $10.85 | $10.93 | $10.83 | $10.92 | 91,800 |
| 6/10/2026 | $10.81 | $10.87 | $10.81 | $10.82 | 106,133 |
| 6/9/2026 | $10.79 | $10.86 | $10.77 | $10.84 | 120,800 |
| 6/8/2026 | $10.76 | $10.81 | $10.74 | $10.76 | 115,741 |
| 6/5/2026 | $10.74 | $10.77 | $10.71 | $10.75 | 160,935 |
| 6/4/2026 | $10.65 | $10.75 | $10.65 | $10.74 | 137,400 |
| 6/3/2026 | $10.62 | $10.67 | $10.62 | $10.63 | 205,635 |
| 6/2/2026 | $10.53 | $10.68 | $10.53 | $10.67 | 117,700 |
| 6/1/2026 | $10.62 | $10.62 | $10.54 | $10.55 | 101,048 |
| 5/29/2026 | $10.64 | $10.64 | $10.59 | $10.64 | 70,114 |
| 5/28/2026 | $10.70 | $10.70 | $10.59 | $10.61 | 214,410 |
| 5/27/2026 | $10.73 | $10.75 | $10.67 | $10.69 | 83,400 |
| 5/26/2026 | $10.77 | $10.77 | $10.69 | $10.72 | 906,200 |
| 5/25/2026 | $10.75 | $10.80 | $10.75 | $10.77 | 100,900 |
| 5/22/2026 | $10.72 | $10.74 | $10.69 | $10.70 | 74,230 |
| 5/21/2026 | $10.57 | $10.71 | $10.57 | $10.69 | 103,519 |
| 5/20/2026 | $10.54 | $10.66 | $10.52 | $10.65 | 160,600 |
| 5/19/2026 | $10.49 | $10.56 | $10.49 | $10.50 | 135,500 |
| 5/15/2026 | $10.47 | $10.49 | $10.46 | $10.48 | 90,200 |
| 5/14/2026 | $10.46 | $10.52 | $10.46 | $10.52 | 55,600 |
| 5/13/2026 | $10.53 | $10.53 | $10.44 | $10.46 | 51,931 |
| 5/12/2026 | $10.50 | $10.53 | $10.47 | $10.52 | 96,600 |
| 5/11/2026 | $10.53 | $10.53 | $10.49 | $10.50 | 92,123 |
| 5/8/2026 | $10.48 | $10.53 | $10.48 | $10.52 | 113,000 |
| 5/7/2026 | $10.50 | $10.54 | $10.45 | $10.48 | 28,927 |
| 5/6/2026 | $10.43 | $10.52 | $10.43 | $10.50 | 230,114 |
| 5/5/2026 | $10.39 | $10.42 | $10.39 | $10.40 | 113,700 |
| 5/4/2026 | $10.39 | $10.43 | $10.35 | $10.36 | 117,100 |