TSX:FCR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	19.17	19.54	19.07	19.12	19.12	-0.31%	132,846
Sep 17, 2025	19.45	19.50	19.16	19.18	19.18	-1.03%	261,300
Sep 16, 2025	19.43	19.51	19.30	19.38	19.38	-0.56%	216,549
Sep 15, 2025	19.44	19.50	19.40	19.49	19.49	0.21%	250,587
Sep 12, 2025	19.49	19.58	19.40	19.45	19.45	-0.21%	296,334
Sep 11, 2025	19.20	19.49	19.20	19.49	19.49	1.56%	503,124
Sep 10, 2025	19.30	19.45	19.12	19.19	19.19	-0.36%	376,725
Sep 9, 2025	19.34	19.38	19.15	19.26	19.26	-0.67%	201,448
Sep 8, 2025	19.40	19.42	19.21	19.39	19.39	-0.26%	248,600
Sep 5, 2025	19.24	19.58	19.24	19.44	19.44	0.88%	220,300
Sep 4, 2025	19.29	19.31	19.09	19.27	19.27	0.68%	298,800
Sep 3, 2025	19.04	19.25	19.00	19.14	19.14	0.63%	335,366
Sep 2, 2025	19.22	19.26	18.95	19.02	19.02	-1.65%	394,500
Aug 29, 2025	19.16	19.38	19.07	19.34	19.34	0.89%	233,806
Aug 28, 2025	19.17	19.35	19.08	19.17	19.10	-0.16%	123,820
Aug 27, 2025	19.22	19.23	19.06	19.20	19.13	0.63%	174,015
Aug 26, 2025	19.00	19.09	18.93	19.08	19.01	0.26%	266,325
Aug 25, 2025	19.21	19.23	19.01	19.03	18.96	-0.73%	169,940
Aug 22, 2025	19.11	19.30	19.11	19.17	19.10	0.58%	168,600
Aug 21, 2025	19.20	19.28	19.02	19.06	18.99	-0.99%	155,000
Aug 20, 2025	19.18	19.31	18.99	19.25	19.18	0.05%	201,448
Aug 19, 2025	19.02	19.35	18.94	19.24	19.17	1.21%	297,351
Aug 18, 2025	19.13	19.24	18.97	19.01	18.94	-0.58%	128,100
Aug 15, 2025	19.08	19.14	18.99	19.12	19.05	0.16%	152,469
Aug 14, 2025	19.10	19.30	18.86	19.09	19.02	0.26%	499,542
Aug 13, 2025	18.89	19.07	18.75	19.04	18.97	1.12%	259,338
Aug 12, 2025	18.89	18.89	18.57	18.83	18.76	0.32%	191,300
Aug 11, 2025	18.68	18.85	18.57	18.77	18.70	0.43%	237,044
Aug 8, 2025	18.75	18.89	18.56	18.69	18.62	-0.43%	160,700
Aug 7, 2025	19.00	19.00	18.74	18.77	18.70	-0.85%	171,232
Aug 6, 2025	18.86	19.04	18.81	18.93	18.86	0.26%	286,711
Aug 5, 2025	18.81	18.97	18.61	18.88	18.81	1.34%	313,500
Aug 1, 2025	18.60	18.73	18.56	18.63	18.56	0.22%	169,800
Jul 31, 2025	18.86	19.00	18.57	18.59	18.52	-1.54%	530,300
Jul 30, 2025	18.71	19.09	18.71	18.88	18.74	1.78%	351,100
Jul 29, 2025	18.21	18.56	18.10	18.55	18.41	2.09%	281,422
Jul 28, 2025	18.64	18.64	18.16	18.17	18.04	-2.31%	374,200
Jul 25, 2025	18.56	18.67	18.42	18.60	18.46	0.27%	166,640
Jul 24, 2025	18.68	18.76	18.46	18.55	18.41	-1.01%	233,726
Jul 23, 2025	18.96	18.99	18.70	18.74	18.60	-0.85%	203,902
Jul 22, 2025	18.87	18.97	18.74	18.90	18.76	0.85%	186,400
Jul 21, 2025	18.88	18.88	18.64	18.74	18.60	-0.74%	293,338
Jul 18, 2025	18.51	18.90	18.45	18.88	18.74	1.89%	864,600
Jul 17, 2025	18.54	18.61	18.36	18.53	18.39	-0.05%	337,500
Jul 16, 2025	18.46	18.56	18.35	18.54	18.40	0.22%	389,607
Jul 15, 2025	18.39	18.57	18.31	18.50	18.36	0.49%	397,433
Jul 14, 2025	18.30	18.51	18.27	18.41	18.27	0.77%	428,400
Jul 11, 2025	18.15	18.30	17.97	18.27	18.13	0.66%	417,111
Jul 10, 2025	18.12	18.32	18.12	18.15	18.02	-0.17%	198,300
Jul 9, 2025	18.17	18.27	18.13	18.18	18.05	0.39%	277,200