Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 6.07
+0.01 (0.22%)
At close: Dec 31, 2025
TSX:FCD.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 6.10 | 6.15 | 6.08 | 6.12 | - | 0.82% | 26,778 |
| Dec 31, 2025 | 6.05 | 6.10 | 6.04 | 6.07 | 6.07 | -0.49% | 41,834 |
| Dec 30, 2025 | 6.04 | 6.10 | 6.02 | 6.10 | 6.06 | 0.99% | 28,570 |
| Dec 29, 2025 | 6.03 | 6.04 | 6.02 | 6.04 | 6.00 | 0.67% | 14,678 |
| Dec 24, 2025 | 6.03 | 6.03 | 6.00 | 6.00 | 5.96 | -0.17% | 10,778 |
| Dec 23, 2025 | 5.99 | 6.02 | 5.94 | 6.01 | 5.97 | 1.18% | 20,032 |
| Dec 22, 2025 | 5.98 | 6.00 | 5.94 | 5.94 | 5.90 | -1.00% | 24,181 |
| Dec 19, 2025 | 5.99 | 6.00 | 5.95 | 6.00 | 5.96 | 0.17% | 7,180 |
| Dec 18, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.95 | 0.34% | 5,241 |
| Dec 17, 2025 | 6.04 | 6.05 | 5.95 | 5.97 | 5.93 | -1.00% | 31,079 |
| Dec 16, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 5.99 | - | 10,322 |
| Dec 15, 2025 | 5.96 | 6.03 | 5.96 | 6.03 | 5.99 | 0.67% | 14,912 |
| Dec 12, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | 5.95 | 0.17% | 5,453 |
| Dec 11, 2025 | 5.97 | 6.01 | 5.95 | 5.98 | 5.94 | 0.17% | 23,852 |
| Dec 10, 2025 | 5.99 | 5.99 | 5.95 | 5.97 | 5.93 | 0.17% | 5,047 |
| Dec 9, 2025 | 5.97 | 5.98 | 5.94 | 5.96 | 5.92 | -0.17% | 8,465 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.97 | 5.97 | 5.93 | 0.17% | 7,968 |
| Dec 5, 2025 | 6.01 | 6.01 | 5.96 | 5.96 | 5.92 | 0.68% | 15,056 |
| Dec 4, 2025 | 6.00 | 6.02 | 5.92 | 5.92 | 5.88 | -1.33% | 38,968 |
| Dec 3, 2025 | 5.90 | 6.02 | 5.90 | 6.00 | 5.96 | 1.01% | 66,145 |
| Dec 2, 2025 | 5.85 | 5.94 | 5.85 | 5.94 | 5.90 | 1.54% | 37,972 |
| Dec 1, 2025 | 5.97 | 5.98 | 5.74 | 5.85 | 5.81 | -2.17% | 114,867 |
| Nov 28, 2025 | 6.03 | 6.03 | 5.96 | 5.98 | 5.94 | -0.66% | 32,762 |
| Nov 27, 2025 | 6.00 | 6.05 | 6.00 | 6.02 | 5.93 | 0.17% | 18,587 |
| Nov 26, 2025 | 6.05 | 6.05 | 6.01 | 6.01 | 5.92 | -0.33% | 16,288 |
| Nov 25, 2025 | 5.98 | 6.03 | 5.98 | 6.03 | 5.94 | 1.17% | 12,475 |
| Nov 24, 2025 | 5.96 | 6.04 | 5.96 | 5.96 | 5.88 | -0.33% | 25,743 |
| Nov 21, 2025 | 6.03 | 6.03 | 5.92 | 5.98 | 5.89 | -0.17% | 18,997 |
| Nov 20, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.90 | -0.50% | 11,817 |
| Nov 19, 2025 | 6.03 | 6.03 | 6.00 | 6.02 | 5.93 | 0.50% | 13,413 |
| Nov 18, 2025 | 6.01 | 6.04 | 5.97 | 5.99 | 5.90 | - | 52,471 |
| Nov 17, 2025 | 6.01 | 6.01 | 5.97 | 5.99 | 5.90 | - | 24,967 |
| Nov 14, 2025 | 6.01 | 6.01 | 5.96 | 5.99 | 5.90 | 0.50% | 33,560 |
| Nov 13, 2025 | 5.99 | 5.99 | 5.95 | 5.96 | 5.88 | - | 8,582 |
| Nov 12, 2025 | 5.95 | 6.00 | 5.92 | 5.96 | 5.88 | 0.42% | 42,336 |
| Nov 11, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.85 | 0.42% | 7,420 |
| Nov 10, 2025 | 5.99 | 5.99 | 5.91 | 5.91 | 5.83 | -0.17% | 16,028 |
| Nov 7, 2025 | 6.00 | 6.00 | 5.88 | 5.92 | 5.84 | -1.00% | 36,914 |
| Nov 6, 2025 | 5.98 | 5.99 | 5.96 | 5.98 | 5.89 | 0.17% | 14,294 |
| Nov 5, 2025 | 5.94 | 5.97 | 5.93 | 5.97 | 5.88 | 0.84% | 7,147 |
| Nov 4, 2025 | 5.92 | 5.96 | 5.92 | 5.92 | 5.84 | -0.84% | 21,269 |
| Nov 3, 2025 | 5.96 | 6.01 | 5.95 | 5.97 | 5.88 | 0.34% | 26,644 |
| Oct 31, 2025 | 5.94 | 6.00 | 5.86 | 5.95 | 5.87 | -1.00% | 22,227 |
| Oct 30, 2025 | 6.03 | 6.03 | 6.00 | 6.01 | 5.88 | - | 21,019 |
| Oct 29, 2025 | 6.01 | 6.02 | 5.99 | 6.01 | 5.88 | - | 25,122 |
| Oct 28, 2025 | 6.03 | 6.03 | 6.00 | 6.01 | 5.88 | -0.33% | 13,021 |
| Oct 27, 2025 | 6.00 | 6.04 | 6.00 | 6.03 | 5.90 | 0.33% | 5,228 |
| Oct 24, 2025 | 6.03 | 6.03 | 5.99 | 6.01 | 5.88 | 0.33% | 12,605 |
| Oct 23, 2025 | 6.00 | 6.02 | 5.99 | 5.99 | 5.86 | -0.50% | 24,863 |
| Oct 22, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 5.89 | 0.17% | 5,755 |