Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 6.85
+0.02 (0.29%)
Oct 2, 2026, 3:58 PM EST
TSX:FCD.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.85 | 6.94 | 6.83 | 6.85 | 6.85 | 0.29% | 10,418 |
| Oct 1, 2026 | 6.95 | 6.95 | 6.80 | 6.83 | 6.83 | -1.16% | 14,743 |
| Sep 30, 2026 | 6.93 | 6.96 | 6.91 | 6.91 | 6.91 | -0.29% | 7,506 |
| Sep 29, 2026 | 6.94 | 6.95 | 6.90 | 6.93 | 6.93 | 0.34% | 2,469 |
| Sep 28, 2026 | 6.95 | 6.95 | 6.88 | 6.95 | 6.91 | 1.46% | 15,537 |
| Sep 25, 2026 | 6.85 | 6.87 | 6.83 | 6.85 | 6.81 | 0.74% | 8,035 |
| Sep 24, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.76 | -0.44% | 10,100 |
| Sep 23, 2026 | 6.95 | 6.95 | 6.83 | 6.83 | 6.79 | -0.87% | 2,821 |
| Sep 22, 2026 | 6.93 | 6.93 | 6.88 | 6.89 | 6.85 | 0.73% | 4,565 |
| Sep 21, 2026 | 6.81 | 6.87 | 6.81 | 6.84 | 6.80 | 0.59% | 4,268 |
| Sep 18, 2026 | 6.83 | 6.84 | 6.80 | 6.80 | 6.76 | -0.44% | 5,702 |
| Sep 17, 2026 | 6.84 | 6.87 | 6.79 | 6.83 | 6.79 | -0.15% | 4,590 |
| Sep 16, 2026 | 6.75 | 6.92 | 6.71 | 6.84 | 6.80 | 0.88% | 12,873 |
| Sep 15, 2026 | 6.83 | 6.84 | 6.75 | 6.78 | 6.74 | 1.50% | 5,554 |
| Sep 14, 2026 | 6.73 | 6.76 | 6.68 | 6.68 | 6.64 | -0.30% | 11,962 |
| Sep 11, 2026 | 6.71 | 6.76 | 6.70 | 6.70 | 6.66 | -0.30% | 8,002 |
| Sep 10, 2026 | 6.87 | 6.87 | 6.71 | 6.72 | 6.68 | -2.18% | 9,136 |
| Sep 9, 2026 | 6.90 | 6.90 | 6.86 | 6.87 | 6.83 | -0.22% | 2,320 |
| Sep 8, 2026 | 6.94 | 6.94 | 6.79 | 6.89 | 6.84 | 0.81% | 9,171 |
| Sep 4, 2026 | 6.75 | 6.84 | 6.75 | 6.83 | 6.79 | 1.34% | 3,573 |
| Sep 3, 2026 | 6.71 | 6.79 | 6.70 | 6.74 | 6.70 | - | 25,817 |
| Sep 2, 2026 | 6.80 | 6.83 | 6.68 | 6.74 | 6.70 | -1.32% | 45,557 |
| Sep 1, 2026 | 6.95 | 6.95 | 6.80 | 6.83 | 6.79 | -2.15% | 33,554 |
| Aug 31, 2026 | 7.19 | 7.19 | 6.98 | 6.98 | 6.94 | 0.19% | 10,424 |
| Aug 28, 2026 | 7.02 | 7.02 | 6.96 | 7.01 | 6.92 | 0.86% | 7,715 |
| Aug 27, 2026 | 7.08 | 7.08 | 6.89 | 6.95 | 6.86 | -1.84% | 29,731 |
| Aug 26, 2026 | 7.14 | 7.14 | 7.07 | 7.08 | 6.99 | -0.28% | 6,851 |
| Aug 25, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.01 | 0.42% | 1,605 |
| Aug 24, 2026 | 7.05 | 7.10 | 7.04 | 7.07 | 6.98 | -0.28% | 9,676 |
| Aug 21, 2026 | 7.14 | 7.14 | 7.04 | 7.09 | 7.00 | 0.14% | 22,742 |
| Aug 20, 2026 | 7.21 | 7.21 | 7.05 | 7.08 | 6.99 | -0.70% | 18,303 |
| Aug 19, 2026 | 7.17 | 7.17 | 7.12 | 7.13 | 7.04 | - | 10,915 |
| Aug 18, 2026 | 7.13 | 7.18 | 7.06 | 7.13 | 7.04 | 0.28% | 19,580 |
| Aug 17, 2026 | 7.98 | 7.98 | 7.10 | 7.11 | 7.02 | - | 11,957 |
| Aug 14, 2026 | 7.06 | 7.29 | 7.06 | 7.11 | 7.02 | 0.99% | 26,345 |
| Aug 13, 2026 | 7.04 | 7.05 | 7.04 | 7.04 | 6.95 | 0.14% | 2,186 |
| Aug 12, 2026 | 7.02 | 7.05 | 7.02 | 7.03 | 6.94 | -0.28% | 12,041 |
| Aug 11, 2026 | 7.06 | 7.06 | 7.03 | 7.05 | 6.96 | - | 4,907 |
| Aug 10, 2026 | 7.02 | 7.09 | 7.01 | 7.05 | 6.96 | -0.28% | 15,288 |
| Aug 7, 2026 | 7.03 | 7.07 | 7.01 | 7.07 | 6.98 | 0.86% | 5,850 |
| Aug 6, 2026 | 6.98 | 7.05 | 6.98 | 7.01 | 6.92 | 0.72% | 2,245 |
| Aug 5, 2026 | 7.00 | 7.02 | 6.94 | 6.96 | 6.87 | -1.00% | 16,146 |
| Aug 4, 2026 | 7.05 | 7.08 | 7.00 | 7.03 | 6.94 | -0.14% | 9,803 |
| Jul 31, 2026 | 7.03 | 7.05 | 6.96 | 7.04 | 6.95 | 0.62% | 13,979 |
| Jul 30, 2026 | 7.00 | 7.05 | 6.96 | 7.04 | 6.91 | -0.14% | 6,554 |
| Jul 29, 2026 | 7.03 | 7.05 | 7.00 | 7.05 | 6.92 | 0.43% | 21,191 |
| Jul 28, 2026 | 6.91 | 7.02 | 6.91 | 7.02 | 6.89 | 1.45% | 15,897 |
| Jul 27, 2026 | 6.98 | 7.05 | 6.88 | 6.92 | 6.79 | -0.86% | 30,665 |
| Jul 24, 2026 | 6.90 | 6.98 | 6.85 | 6.98 | 6.85 | 1.16% | 12,387 |
| Jul 23, 2026 | 7.04 | 7.04 | 6.86 | 6.90 | 6.77 | -1.99% | 28,522 |