Skip to main content
logo
Firm Capital Property Trust (TSX:FCD.UN)
Canada flag Canada · Delayed Price · Currency is CAD
6.09
+0.01 (0.16%)
Aug 29, 2025, 2:16 PM EDT

TSX:FCD.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20256.096.116.086.116.110.49%10,798
Aug 28, 20256.066.096.066.086.08-23,534
Aug 27, 20256.086.086.046.086.080.16%38,433
Aug 26, 20256.076.096.066.076.07-0.33%2,200
Aug 25, 20256.076.096.056.096.090.16%11,100
Aug 22, 20256.096.126.066.086.08-0.33%25,100
Aug 21, 20256.066.106.066.106.100.33%8,504
Aug 20, 20256.086.086.036.086.08-3,410
Aug 19, 20256.096.096.046.086.080.66%12,645
Aug 18, 20256.076.096.046.046.04-0.49%20,540
Aug 15, 20256.086.086.066.076.070.33%28,200
Aug 14, 20256.056.076.026.056.050.33%8,929
Aug 13, 20256.056.066.026.036.03-0.33%19,941
Aug 12, 20256.026.056.016.056.050.50%7,428
Aug 11, 20256.066.096.016.026.02-0.33%23,100
Aug 8, 20256.096.096.026.046.040.50%4,300
Aug 7, 20256.036.056.016.016.01-0.66%31,200
Aug 6, 20256.066.086.036.056.05-0.17%17,519
Aug 5, 20256.036.066.036.066.06-0.16%8,829
Aug 1, 20256.106.106.016.076.070.66%8,700
Jul 31, 20256.046.056.006.036.03-0.50%7,500
Jul 30, 20256.066.096.026.066.02-0.49%19,300
Jul 29, 20256.036.096.036.096.051.33%24,300
Jul 28, 20256.036.036.016.015.97-0.33%8,921
Jul 25, 20256.016.036.006.035.990.33%10,632
Jul 24, 20256.016.046.016.015.97-0.33%16,411
Jul 23, 20256.066.066.006.035.990.17%7,545
Jul 22, 20256.056.055.946.025.98-0.17%35,400
Jul 21, 20256.056.066.026.035.99-22,200
Jul 18, 20256.086.086.036.035.99-739
Jul 17, 20256.096.106.026.035.99-0.82%43,100
Jul 16, 20256.036.086.036.086.040.50%10,800
Jul 15, 20256.056.076.016.056.010.17%11,026
Jul 14, 20256.036.045.986.045.991.00%12,500
Jul 11, 20256.016.035.985.985.94-0.33%11,045
Jul 10, 20256.046.055.996.005.96-0.33%15,300
Jul 9, 20255.986.035.986.025.980.50%8,249
Jul 8, 20255.996.065.965.995.95-0.17%44,539
Jul 7, 20256.006.036.006.005.96-0.50%12,702
Jul 4, 20255.946.035.946.035.990.50%31,300
Jul 3, 20256.016.025.956.005.96-18,000
Jul 2, 20255.886.025.886.005.960.67%17,900
Jun 30, 20255.976.025.945.965.96-0.17%29,545
Jun 27, 20255.996.005.955.975.93-0.33%15,802
Jun 26, 20255.925.995.925.995.950.67%17,929
Jun 25, 20255.865.975.865.955.91-0.67%26,104
Jun 24, 20255.986.005.975.995.950.50%24,400
Jun 23, 20255.975.985.855.965.920.85%34,300
Jun 20, 20255.975.995.915.915.87-1.83%58,400
Jun 19, 20256.016.036.006.025.98-60,700