First Capital Real Estate Investment Trust (FCXXF)
OTCMKTS
· Delayed Price · Currency is USD
11.70
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
FCXXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 401,128 |
| Apr 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 83 |
| Apr 16, 2025 | 11.72 | 11.78 | 11.70 | 11.70 | 11.70 | 1.74% | 1,730 |
| Apr 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 100 |
| Apr 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 100 |
| Apr 11, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 9,692 |
| Apr 10, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% | 76,766 |
| Apr 9, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.55% | 155,616 |
| Apr 8, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.44% | 17,856 |
| Apr 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.53% | 117,604 |
| Apr 4, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 22,032 |
| Apr 3, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 30,081 |
| Apr 2, 2025 | 11.68 | 11.68 | 11.66 | 11.66 | 11.66 | 1.50% | 27,328 |
| Apr 1, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 4,812 |
| Mar 31, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.57% | 128,563 |
| Mar 28, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.37 | -1.17% | 54,992 |
| Mar 27, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.51 | - | 3,526 |
| Mar 26, 2025 | 11.51 | 11.56 | 11.51 | 11.56 | 11.51 | -2.61% | 10,615 |
| Mar 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | - | 13,666 |
| Mar 24, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | - | 26,840 |
| Mar 21, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | - | 27,784 |
| Mar 20, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | - | 17,820 |
| Mar 19, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | - | 63,592 |
| Mar 18, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | - | 19,413 |
| Mar 17, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | 2.06% | 10,698 |
| Mar 14, 2025 | 11.62 | 11.63 | 11.62 | 11.63 | 11.58 | 0.22% | 84,973 |
| Mar 13, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.55 | -2.11% | 36,606 |
| Mar 12, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.80 | - | 103,599 |
| Mar 11, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.80 | - | 69,871 |
| Mar 10, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.80 | - | 22,747 |
| Mar 7, 2025 | 12.05 | 12.05 | 11.86 | 11.86 | 11.80 | 1.59% | 17,840 |
| Mar 6, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.62 | - | 64,359 |
| Mar 5, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.62 | - | 585 |
| Mar 4, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.62 | - | 58,361 |
| Mar 3, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.62 | -0.77% | 15,101 |
| Feb 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | - | 14,866 |
| Feb 27, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.66 | - | 18,800 |
| Feb 26, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.66 | 1.29% | 16,405 |
| Feb 25, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | - | 13,512 |
| Feb 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | - | 22,030 |
| Feb 21, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | 3.66% | 17,421 |
| Feb 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - | 30,952 |
| Feb 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - | 78,259 |
| Feb 18, 2025 | 11.81 | 11.83 | 11.20 | 11.20 | 11.10 | 0.18% | 15,268 |
| Feb 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.08 | - | 61,800 |
| Feb 13, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.08 | - | 34,137 |
| Feb 12, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.08 | - | 25,915 |
| Feb 11, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.08 | - | 30,426 |