First Capital Real Estate Investment Trust (FCXXF)
OTCMKTS · Delayed Price · Currency is USD · Units
16.62
-0.12 (-0.72%)
Jun 4, 2026, 10:28 AM EST
FCXXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.72% | 805 |
| Jun 3, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.24% | 505 |
| Jun 1, 2026 | 16.82 | 16.83 | 16.78 | 16.78 | 16.78 | -1.47% | 1,428 |
| May 29, 2026 | 17.06 | 17.06 | 17.03 | 17.03 | 17.03 | 1.28% | 2,400 |
| May 15, 2026 | 16.84 | 16.87 | 16.84 | 16.87 | 16.81 | -0.18% | 300 |
| May 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | 0.18% | 300 |
| May 13, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.81 | -1.00% | 69,749 |
| May 12, 2026 | 17.13 | 17.13 | 17.04 | 17.04 | 16.98 | -0.76% | 3,008 |
| May 11, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.11 | 0.29% | 154 |
| May 8, 2026 | 17.14 | 17.14 | 17.12 | 17.12 | 17.06 | -0.58% | 10,884 |
| May 5, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.16 | 0.47% | 400 |
| May 4, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.08 | -0.41% | 2,309 |
| May 1, 2026 | 17.30 | 17.30 | 17.21 | 17.21 | 17.15 | 0.06% | 3,500 |
| Apr 30, 2026 | 17.21 | 17.21 | 17.20 | 17.20 | 17.14 | 0.91% | 6,023 |
| Apr 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 0.18% | 60,471 |
| Apr 21, 2026 | 17.13 | 17.13 | 17.07 | 17.07 | 16.96 | -0.41% | 3,547 |
| Apr 20, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.03 | -0.12% | 1,885 |
| Apr 17, 2026 | 17.29 | 17.29 | 17.16 | 17.16 | 17.05 | -0.20% | 14,542 |
| Apr 16, 2026 | 17.23 | 17.60 | 17.20 | 17.20 | 17.08 | 8.36% | 25,637 |
| Apr 15, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.76 | -0.42% | 4,560 |
| Apr 14, 2026 | 15.70 | 15.94 | 15.70 | 15.94 | 15.83 | 4.15% | 62,081 |
| Apr 8, 2026 | 15.29 | 15.30 | 15.29 | 15.30 | 15.20 | 0.99% | 25,922 |
| Apr 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | 0.52% | 19,203 |
| Apr 6, 2026 | 15.04 | 15.07 | 15.04 | 15.07 | 14.97 | -0.05% | 53,102 |
| Apr 1, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.98 | 2.62% | 2,244 |
| Mar 30, 2026 | 14.94 | 14.94 | 14.75 | 14.75 | 14.60 | -5.03% | 66,507 |
| Mar 17, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.37 | 0.86% | 1,773 |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | 0.52% | 34,352 |
| Mar 6, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.16 | -1.03% | 135,165 |
| Mar 4, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.32 | 1.08% | 1,988 |
| Feb 26, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.16 | 0.52% | 39,228 |
| Feb 20, 2026 | 15.14 | 15.45 | 15.09 | 15.29 | 15.08 | 0.92% | 175,255 |
| Feb 17, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.94 | 0.08% | 102 |
| Feb 10, 2026 | 15.12 | 15.14 | 15.12 | 15.14 | 14.93 | 1.19% | 44,960 |
| Feb 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.75 | 0.73% | 100 |
| Feb 6, 2026 | 14.89 | 14.89 | 14.85 | 14.85 | 14.65 | 0.22% | 28,769 |
| Feb 5, 2026 | 14.77 | 14.82 | 14.77 | 14.82 | 14.61 | 4.11% | 25,433 |
| Jan 29, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.04 | -1.14% | 567 |
| Jan 27, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.20 | -0.58% | 10,321 |
| Jan 26, 2026 | 14.55 | 14.55 | 14.54 | 14.54 | 14.28 | -0.95% | 14,689 |
| Jan 23, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.42 | 1.73% | 6,282 |
| Jan 22, 2026 | 14.45 | 14.45 | 14.43 | 14.43 | 14.17 | 3.07% | 400 |
| Jan 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.75 | 1.30% | 1,300 |
| Jan 9, 2026 | 13.43 | 13.82 | 13.43 | 13.82 | 13.58 | 0.36% | 282 |
| Jan 7, 2026 | 13.79 | 13.79 | 13.77 | 13.77 | 13.53 | -0.43% | 489 |
| Jan 6, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.59 | 0.53% | 112 |
| Dec 30, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.51 | - | 4,687 |