Fiera Capital Corporation (FRRPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:39AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5,500 |
| Apr 22, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Apr 19, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Apr 18, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Apr 17, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Apr 16, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Apr 15, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 6,632 |
| Apr 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3,600 |
| Apr 11, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 09, 2024 | 5.88 | 5.88 | 5.77 | 5.80 | 5.80 | 15,115 |
| Apr 08, 2024 | 5.85 | 5.90 | 5.83 | 5.88 | 5.88 | 21,653 |
| Apr 05, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 20,796 |
| Apr 04, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 03, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 02, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 01, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 5,003 |
| Mar 28, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Mar 27, 2024 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | 3,721 |
| Mar 26, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 16,530 |
| Mar 25, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Mar 22, 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 40,261 |
| Mar 21, 2024 | 6.22 | 6.22 | 6.17 | 6.17 | 6.17 | 35,660 |
| Mar 20, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Mar 19, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Mar 18, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2,032 |
| Mar 15, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Mar 14, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Mar 13, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 5,254 |
| Mar 13, 2024 | 0.215 Dividend | |||||
| Mar 12, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.12 | 24,013 |
| Mar 11, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.12 | - |
| Mar 08, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.12 | 12,339 |
| Mar 07, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.12 | 16,696 |
| Mar 06, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.27 | 17,158 |
| Mar 05, 2024 | 6.34 | 6.34 | 6.31 | 6.31 | 6.10 | 12,724 |
| Mar 04, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.11 | 74,388 |
| Mar 01, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.02 | 19,153 |
| Feb 29, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.84 | - |
| Feb 28, 2024 | 6.00 | 6.19 | 6.00 | 6.05 | 5.84 | 129,568 |
| Feb 27, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.39 | - |
| Feb 26, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.39 | 10,281 |
| Feb 23, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.39 | 35,532 |
| Feb 22, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.47 | 1,932 |
| Feb 21, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.38 | - |
| Feb 20, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.38 | 14,184 |
| Feb 16, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.45 | 16,970 |
| Feb 15, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.20 | - |
| Feb 14, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.20 | 41,176 |
| Feb 13, 2024 | 5.52 | 5.52 | 5.26 | 5.26 | 5.08 | 1,859 |
| Feb 12, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.25 | - |
| Feb 09, 2024 | 5.18 | 5.43 | 5.18 | 5.43 | 5.25 | 6,044 |
| Feb 08, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.23 | - |
| Feb 07, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.23 | - |
| Feb 06, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.23 | 6,580 |
| Feb 05, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.90 | - |
| Feb 02, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.90 | - |
| Feb 01, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.90 | - |
| Jan 31, 2024 | 5.11 | 5.11 | 5.07 | 5.07 | 4.90 | 4,000 |
| Jan 30, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 29, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 26, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 25, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 24, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 23, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 22, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 19, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 18, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jan 17, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | 9,625 |
| Jan 16, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.57 | - |
| Jan 12, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.57 | 1,846 |
| Jan 11, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.48 | - |
| Jan 10, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.48 | - |
| Jan 09, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.48 | - |
| Jan 08, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.48 | - |
| Jan 05, 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 4.48 | 200,900 |
| Jan 04, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.35 | - |
| Jan 03, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.35 | 19,414 |
| Jan 02, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.41 | 6,963 |
| Dec 29, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.42 | - |
| Dec 28, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.42 | 6,100 |
| Dec 27, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.30 | - |
| Dec 26, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.30 | - |
| Dec 22, 2023 | 4.40 | 4.45 | 4.40 | 4.45 | 4.30 | 154,900 |
| Dec 21, 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.18 | - |
| Dec 20, 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.18 | - |
| Dec 19, 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.18 | - |
| Dec 18, 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.18 | 131,495 |
| Dec 15, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | 174,865 |
| Dec 14, 2023 | 4.25 | 4.32 | 4.25 | 4.32 | 4.18 | 2,127 |
| Dec 13, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | 26,582 |
| Dec 12, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.58 | - |
| Dec 11, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.58 | - |
| Dec 08, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.58 | - |
| Dec 07, 2023 | 3.73 | 3.73 | 3.71 | 3.71 | 3.58 | 9,992 |
| Dec 06, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.58 | - |
| Dec 05, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.58 | - |
| Dec 04, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.58 | 24,606 |
| Dec 01, 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.49 | - |
| Nov 30, 2023 | 3.63 | 3.63 | 3.61 | 3.61 | 3.49 | 24,374 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.