First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada · Delayed Price · Currency is CAD 18.81
+0.30 (1.64%)
Oct 31, 2025, 4:00 PM EDT
TSX:FCR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.39 | 18.88 | 18.32 | 18.81 | 18.81 | 1.24% | 443,579 |
| Oct 30, 2025 | 18.45 | 18.71 | 18.43 | 18.58 | 18.58 | 0.22% | 155,100 |
| Oct 29, 2025 | 18.94 | 18.96 | 18.42 | 18.54 | 18.54 | -2.27% | 426,011 |
| Oct 28, 2025 | 19.16 | 19.20 | 18.94 | 18.97 | 18.97 | -1.40% | 263,500 |
| Oct 27, 2025 | 19.35 | 19.41 | 19.19 | 19.24 | 19.24 | -0.67% | 165,227 |
| Oct 24, 2025 | 19.40 | 19.50 | 19.34 | 19.37 | 19.37 | -0.15% | 93,600 |
| Oct 23, 2025 | 19.49 | 19.49 | 19.28 | 19.40 | 19.40 | -0.10% | 183,100 |
| Oct 22, 2025 | 19.30 | 19.50 | 19.29 | 19.42 | 19.42 | 0.47% | 262,200 |
| Oct 21, 2025 | 19.26 | 19.44 | 19.26 | 19.33 | 19.33 | -0.36% | 265,300 |
| Oct 20, 2025 | 19.40 | 19.52 | 19.33 | 19.40 | 19.40 | -0.15% | 174,114 |
| Oct 17, 2025 | 19.14 | 19.44 | 19.13 | 19.43 | 19.43 | 0.94% | 148,200 |
| Oct 16, 2025 | 19.39 | 19.59 | 19.23 | 19.25 | 19.25 | -1.23% | 186,167 |
| Oct 15, 2025 | 19.54 | 19.66 | 19.41 | 19.49 | 19.49 | -0.15% | 299,546 |
| Oct 14, 2025 | 19.42 | 19.65 | 19.40 | 19.52 | 19.52 | 0.72% | 192,855 |
| Oct 10, 2025 | 19.31 | 19.45 | 19.30 | 19.38 | 19.38 | -0.10% | 213,500 |
| Oct 9, 2025 | 19.49 | 19.64 | 19.25 | 19.40 | 19.40 | -0.67% | 274,800 |
| Oct 8, 2025 | 19.50 | 19.56 | 19.37 | 19.53 | 19.53 | 0.26% | 190,203 |
| Oct 7, 2025 | 19.42 | 19.50 | 19.10 | 19.48 | 19.48 | - | 344,311 |
| Oct 6, 2025 | 19.74 | 19.75 | 19.46 | 19.48 | 19.48 | -1.67% | 235,402 |
| Oct 3, 2025 | 19.63 | 19.88 | 19.60 | 19.81 | 19.81 | 0.76% | 146,112 |
| Oct 2, 2025 | 19.85 | 19.90 | 19.58 | 19.66 | 19.66 | -1.01% | 162,433 |
| Oct 1, 2025 | 19.75 | 19.90 | 19.69 | 19.86 | 19.86 | 0.46% | 230,948 |
| Sep 30, 2025 | 19.59 | 19.78 | 19.58 | 19.77 | 19.77 | 0.76% | 495,107 |
| Sep 29, 2025 | 19.50 | 19.63 | 19.46 | 19.62 | 19.62 | 0.41% | 159,000 |
| Sep 26, 2025 | 19.50 | 19.65 | 19.38 | 19.54 | 19.47 | 0.05% | 313,800 |
| Sep 25, 2025 | 19.46 | 19.55 | 19.43 | 19.53 | 19.46 | 0.10% | 282,600 |
| Sep 24, 2025 | 19.47 | 19.65 | 19.39 | 19.51 | 19.44 | 0.21% | 468,426 |
| Sep 23, 2025 | 19.36 | 19.51 | 19.31 | 19.47 | 19.40 | 0.52% | 293,241 |
| Sep 22, 2025 | 19.45 | 19.51 | 19.24 | 19.37 | 19.30 | -0.51% | 234,000 |
| Sep 19, 2025 | 19.32 | 19.51 | 19.07 | 19.47 | 19.40 | 1.83% | 756,229 |
| Sep 18, 2025 | 19.17 | 19.54 | 19.07 | 19.12 | 19.05 | -0.31% | 132,846 |
| Sep 17, 2025 | 19.45 | 19.50 | 19.16 | 19.18 | 19.11 | -1.03% | 261,326 |
| Sep 16, 2025 | 19.43 | 19.51 | 19.30 | 19.38 | 19.31 | -0.56% | 216,549 |
| Sep 15, 2025 | 19.44 | 19.50 | 19.40 | 19.49 | 19.42 | 0.21% | 250,587 |
| Sep 12, 2025 | 19.49 | 19.58 | 19.40 | 19.45 | 19.38 | -0.21% | 296,334 |
| Sep 11, 2025 | 19.20 | 19.49 | 19.20 | 19.49 | 19.42 | 1.56% | 503,124 |
| Sep 10, 2025 | 19.30 | 19.45 | 19.12 | 19.19 | 19.12 | -0.36% | 376,725 |
| Sep 9, 2025 | 19.34 | 19.38 | 19.15 | 19.26 | 19.19 | -0.67% | 201,448 |
| Sep 8, 2025 | 19.40 | 19.42 | 19.21 | 19.39 | 19.32 | -0.26% | 248,600 |
| Sep 5, 2025 | 19.24 | 19.58 | 19.24 | 19.44 | 19.37 | 0.88% | 220,300 |
| Sep 4, 2025 | 19.29 | 19.31 | 19.09 | 19.27 | 19.20 | 0.68% | 298,800 |
| Sep 3, 2025 | 19.04 | 19.25 | 19.00 | 19.14 | 19.07 | 0.63% | 335,366 |
| Sep 2, 2025 | 19.22 | 19.26 | 18.95 | 19.02 | 18.95 | -1.65% | 394,500 |
| Aug 29, 2025 | 19.16 | 19.38 | 19.07 | 19.34 | 19.27 | 0.89% | 233,806 |
| Aug 28, 2025 | 19.17 | 19.35 | 19.08 | 19.17 | 19.03 | -0.16% | 123,820 |
| Aug 27, 2025 | 19.22 | 19.23 | 19.06 | 19.20 | 19.06 | 0.63% | 174,015 |
| Aug 26, 2025 | 19.00 | 19.09 | 18.93 | 19.08 | 18.94 | 0.26% | 266,325 |
| Aug 25, 2025 | 19.21 | 19.23 | 19.01 | 19.03 | 18.89 | -0.73% | 169,940 |
| Aug 22, 2025 | 19.11 | 19.30 | 19.11 | 19.17 | 19.03 | 0.58% | 168,600 |
| Aug 21, 2025 | 19.20 | 19.28 | 19.02 | 19.06 | 18.92 | -0.99% | 155,000 |