First Capital Real Estate Investment Trust (FCXXF)
OTCMKTS · Delayed Price · Currency is USD · Units
16.51
0.00 (0.00%)
At close: Jul 14, 2026
FCXXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.29% | 200 |
| Jun 26, 2026 | 16.35 | 16.36 | 16.35 | 16.36 | 16.30 | 0.91% | 803 |
| Jun 22, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.16 | 0.12% | 100 |
| Jun 18, 2026 | 16.23 | 16.23 | 16.19 | 16.19 | 16.14 | -1.28% | 1,100 |
| Jun 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | -0.79% | 8,745 |
| Jun 15, 2026 | 16.58 | 16.58 | 16.53 | 16.53 | 16.48 | -1.02% | 1,500 |
| Jun 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | -0.30% | 100 |
| Jun 9, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.69 | 0.73% | 203 |
| Jun 8, 2026 | 16.73 | 16.73 | 16.62 | 16.63 | 16.57 | -0.19% | 1,275 |
| Jun 5, 2026 | 16.67 | 16.67 | 16.66 | 16.66 | 16.60 | 0.24% | 8,722 |
| Jun 4, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | -0.72% | 805 |
| Jun 3, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.68 | -0.24% | 505 |
| Jun 1, 2026 | 16.82 | 16.83 | 16.78 | 16.78 | 16.72 | -1.47% | 1,428 |
| May 29, 2026 | 17.06 | 17.06 | 17.03 | 17.03 | 16.97 | 1.27% | 2,400 |
| May 15, 2026 | 16.84 | 16.87 | 16.84 | 16.87 | 16.76 | -0.18% | 300 |
| May 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | 0.18% | 300 |
| May 13, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.76 | -1.00% | 69,749 |
| May 12, 2026 | 17.13 | 17.13 | 17.04 | 17.04 | 16.93 | -0.76% | 3,008 |
| May 11, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.06 | 0.29% | 154 |
| May 8, 2026 | 17.14 | 17.14 | 17.12 | 17.12 | 17.01 | -0.58% | 10,884 |
| May 5, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.11 | 0.47% | 400 |
| May 4, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.03 | -0.41% | 2,309 |
| May 1, 2026 | 17.30 | 17.30 | 17.21 | 17.21 | 17.10 | 0.06% | 3,500 |
| Apr 30, 2026 | 17.21 | 17.21 | 17.20 | 17.20 | 17.09 | 0.91% | 6,023 |
| Apr 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 0.18% | 60,471 |
| Apr 21, 2026 | 17.13 | 17.13 | 17.07 | 17.07 | 16.90 | -0.41% | 3,547 |
| Apr 20, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 16.97 | -0.12% | 1,885 |
| Apr 17, 2026 | 17.29 | 17.29 | 17.16 | 17.16 | 16.99 | -0.20% | 14,542 |
| Apr 16, 2026 | 17.23 | 17.60 | 17.20 | 17.20 | 17.03 | 8.36% | 25,637 |
| Apr 15, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.71 | -0.42% | 4,560 |
| Apr 14, 2026 | 15.70 | 15.94 | 15.70 | 15.94 | 15.78 | 4.15% | 62,081 |
| Apr 8, 2026 | 15.29 | 15.30 | 15.29 | 15.30 | 15.15 | 0.99% | 25,922 |
| Apr 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.00 | 0.52% | 19,203 |
| Apr 6, 2026 | 15.04 | 15.07 | 15.04 | 15.07 | 14.93 | -0.05% | 53,102 |
| Apr 1, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.93 | 2.62% | 2,244 |
| Mar 30, 2026 | 14.94 | 14.94 | 14.75 | 14.75 | 14.55 | -5.03% | 66,507 |
| Mar 17, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.32 | 0.86% | 1,773 |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.19 | 0.52% | 34,352 |
| Mar 6, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.11 | -1.03% | 135,165 |
| Mar 4, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.27 | 1.08% | 1,988 |
| Feb 26, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.11 | 0.52% | 39,228 |
| Feb 20, 2026 | 15.14 | 15.45 | 15.09 | 15.29 | 15.03 | 0.92% | 175,255 |
| Feb 17, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.89 | 0.08% | 102 |
| Feb 10, 2026 | 15.12 | 15.14 | 15.12 | 15.14 | 14.88 | 1.19% | 44,960 |
| Feb 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.71 | 0.73% | 100 |
| Feb 6, 2026 | 14.89 | 14.89 | 14.85 | 14.85 | 14.60 | 0.22% | 28,769 |
| Feb 5, 2026 | 14.77 | 14.82 | 14.77 | 14.82 | 14.57 | 4.11% | 25,433 |
| Jan 29, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 13.99 | -1.14% | 567 |
| Jan 27, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.15 | -0.58% | 10,321 |
| Jan 26, 2026 | 14.55 | 14.55 | 14.54 | 14.54 | 14.24 | -0.95% | 14,689 |