FCL-X Fire & Safety Inc. FCLX
TSXV · Canada · Producer Manufacturing
CAD 0.3900+0.01 (+1.30%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.39 | +1.30% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 67.57K |
| 2026-09-30 | CAD 0.38 | +8.45% | CAD 0.36 | CAD 0.39 | CAD 0.35 | 10.50K |
| 2026-09-29 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 3.50K |
| 2026-09-28 | CAD 0.35 | -6.58% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 79.56K |
| 2026-09-25 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 3.00K |
| 2026-09-24 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 8.50K |
| 2026-09-23 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 9.09K |
| 2026-09-22 | CAD 0.40 | +2.56% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 23.40K |
| 2026-09-21 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 9.19K |
| 2026-09-18 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 8.53K |
| 2026-09-17 | CAD 0.39 | +1.30% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 18.70K |
| 2026-09-16 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 5.33K |
| 2026-09-15 | CAD 0.38 | +1.32% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 2.02K |
| 2026-09-14 | CAD 0.38 | -11.63% | CAD 0.42 | CAD 0.42 | CAD 0.37 | 78.54K |
| 2026-09-11 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 69.02K |
| 2026-09-10 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 105.03K |
| 2026-09-09 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 143.10K |
| 2026-09-08 | CAD 0.42 | +2.44% | CAD 0.38 | CAD 0.42 | CAD 0.38 | 17.50K |
| 2026-09-04 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.43 | CAD 0.39 | 17.00K |
| 2026-09-03 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 49.40K |
| 2026-09-02 | CAD 0.40 | -4.76% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 53.62K |
| 2026-09-01 | CAD 0.42 | +1.20% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 49.50K |
| 2026-08-31 | CAD 0.41 | -3.49% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 8.00K |
| 2026-08-28 | CAD 0.43 | +2.38% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 18.65K |
| 2026-08-27 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.44 | CAD 0.40 | 74.00K |
| 2026-08-26 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 32.50K |
| 2026-08-25 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 64.14K |
| 2026-08-24 | CAD 0.42 | +1.20% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 4.00K |
| 2026-08-21 | CAD 0.41 | -1.19% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 14.50K |
| 2026-08-20 | CAD 0.42 | +1.20% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 3.70K |
| 2026-08-19 | CAD 0.41 | -2.35% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 15.79K |
| 2026-08-18 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 6.50K |
| 2026-08-17 | CAD 0.43 | +2.41% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 55.60K |
| 2026-08-14 | CAD 0.41 | +9.21% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 60.79K |
| 2026-08-13 | CAD 0.38 | +1.33% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 54.92K |
| 2026-08-12 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 99.90K |
| 2026-08-11 | CAD 0.38 | -1.32% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 84.50K |
| 2026-08-10 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 4.55K |
| 2026-08-07 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 50.56K |
| 2026-08-06 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 32.02K |
| 2026-08-05 | CAD 0.39 | +1.30% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 13.57K |
| 2026-08-04 | CAD 0.38 | -4.94% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 24.71K |
| 2026-07-31 | CAD 0.41 | +1.25% | CAD 0.39 | CAD 0.41 | CAD 0.39 | 78.00K |
| 2026-07-30 | CAD 0.40 | -3.61% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 31.50K |
| 2026-07-29 | CAD 0.41 | +6.41% | CAD 0.39 | CAD 0.41 | CAD 0.38 | 44.68K |
| 2026-07-28 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 7.33K |
| 2026-07-27 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 12.70K |
| 2026-07-24 | CAD 0.40 | -1.23% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 6.61K |
| 2026-07-23 | CAD 0.41 | -1.22% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 10.20K |
| 2026-07-22 | CAD 0.41 | +6.49% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 84.82K |
| 2026-07-21 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 2.70K |
| 2026-07-20 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 36.40K |
| 2026-07-17 | CAD 0.38 | -1.28% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 16.80K |
| 2026-07-16 | CAD 0.39 | -3.70% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 40.83K |
| 2026-07-15 | CAD 0.41 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 75.21K |
| 2026-07-14 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 17.85K |
| 2026-07-13 | CAD 0.41 | -3.57% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 411.86K |
| 2026-07-10 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 88.00K |
| 2026-07-09 | CAD 0.42 | +2.44% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 103.00K |
| 2026-07-08 | CAD 0.41 | -1.20% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 37.50K |
| 2026-07-07 | CAD 0.41 | -2.35% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 5.49K |
| 2026-07-06 | CAD 0.43 | +1.19% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 7.00K |
| 2026-07-03 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 6.28K |
| 2026-07-02 | CAD 0.41 | -1.20% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 63.40K |
| 2026-06-30 | CAD 0.41 | -2.35% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 13.50K |
| 2026-06-29 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 52.96K |
| 2026-06-26 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 125.81K |
| 2026-06-25 | CAD 0.43 | +1.19% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 236.50K |
| 2026-06-24 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-06-23 | CAD 0.42 | -1.18% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 92.80K |
| 2026-06-22 | CAD 0.43 | +2.41% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 125.24K |
| 2026-06-19 | CAD 0.41 | -1.19% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 4.58K |
| 2026-06-18 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 4.70K |
| 2026-06-17 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 55.00K |
| 2026-06-16 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 1.10K |
| 2026-06-15 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 3.00K |
| 2026-06-12 | CAD 0.42 | +2.44% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 26.00K |
| 2026-06-11 | CAD 0.41 | -1.20% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 46.00K |
| 2026-06-10 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 47.01K |
| 2026-06-09 | CAD 0.41 | -3.49% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 20.70K |
| 2026-06-08 | CAD 0.43 | +7.50% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 175.28K |
| 2026-06-05 | CAD 0.40 | -3.61% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 44.62K |
| 2026-06-04 | CAD 0.41 | -2.35% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 27.90K |
| 2026-06-03 | CAD 0.43 | -1.16% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 7.56K |
| 2026-06-02 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 1.00K |
| 2026-06-01 | CAD 0.42 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 3.20K |
| 2026-05-29 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 32.00K |
| 2026-05-28 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 2.04K |
| 2026-05-27 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 76.40K |
| 2026-05-26 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 113.47K |