TSX:FCR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.06	19.53	19.02	19.40	19.40	1.36%	555,526
Jan 8, 2026	18.92	19.35	18.92	19.14	19.14	0.84%	760,263
Jan 7, 2026	19.02	19.22	18.75	18.98	18.98	-0.21%	407,125
Jan 6, 2026	19.07	19.15	18.98	19.02	19.02	-0.37%	196,690
Jan 5, 2026	18.88	19.33	18.81	19.09	19.09	0.63%	339,210
Jan 2, 2026	18.98	18.99	18.84	18.97	18.97	0.37%	92,796
Dec 31, 2025	18.86	18.91	18.75	18.90	18.90	0.11%	166,927
Dec 30, 2025	18.80	18.99	18.77	18.88	18.81	-0.21%	141,527
Dec 29, 2025	18.78	19.13	18.77	18.92	18.85	0.69%	277,769
Dec 24, 2025	18.85	18.91	18.71	18.79	18.72	-0.32%	137,934
Dec 23, 2025	18.90	19.02	18.82	18.85	18.78	-0.53%	105,813
Dec 22, 2025	19.03	19.15	18.93	18.95	18.88	-1.10%	154,866
Dec 19, 2025	19.07	19.20	19.04	19.16	19.08	-	575,548
Dec 18, 2025	18.86	19.22	18.85	19.16	19.08	1.43%	207,231
Dec 17, 2025	19.12	19.12	18.76	18.89	18.82	-1.05%	382,127
Dec 16, 2025	18.93	19.19	18.93	19.09	19.02	0.63%	152,096
Dec 15, 2025	18.86	19.10	18.81	18.97	18.90	0.58%	243,093
Dec 12, 2025	18.71	19.00	18.64	18.86	18.79	0.86%	161,915
Dec 11, 2025	18.70	18.89	18.64	18.70	18.63	-	201,813
Dec 10, 2025	18.71	18.94	18.57	18.70	18.63	-0.11%	252,148
Dec 9, 2025	18.85	18.92	18.71	18.72	18.65	-0.64%	197,747
Dec 8, 2025	18.67	18.88	18.55	18.84	18.77	0.86%	198,401
Dec 5, 2025	18.75	18.75	18.54	18.68	18.61	-0.32%	253,455
Dec 4, 2025	18.78	19.05	18.72	18.74	18.67	-0.11%	211,444
Dec 3, 2025	18.91	19.11	18.61	18.76	18.69	-1.21%	318,551
Dec 2, 2025	19.20	19.20	18.71	18.99	18.92	-0.42%	282,109
Dec 1, 2025	19.63	19.63	18.99	19.07	19.00	-2.90%	529,019
Nov 28, 2025	19.55	19.68	19.21	19.64	19.56	0.15%	128,185
Nov 27, 2025	19.57	19.77	19.49	19.61	19.46	0.56%	98,083
Nov 26, 2025	19.53	19.58	19.47	19.50	19.35	0.21%	111,802
Nov 25, 2025	19.52	19.71	19.46	19.46	19.31	0.10%	332,112
Nov 24, 2025	19.38	19.53	19.32	19.44	19.29	-0.31%	347,203
Nov 21, 2025	19.34	19.53	19.31	19.50	19.35	1.04%	298,868
Nov 20, 2025	19.42	19.48	19.22	19.30	19.15	-0.57%	199,880
Nov 19, 2025	19.38	19.47	19.34	19.41	19.26	0.15%	170,885
Nov 18, 2025	19.31	19.50	19.28	19.38	19.23	0.10%	191,329
Nov 17, 2025	19.39	19.45	19.23	19.36	19.21	0.26%	113,864
Nov 14, 2025	19.22	19.50	18.99	19.31	19.16	0.31%	279,722
Nov 13, 2025	19.50	19.50	19.23	19.25	19.10	-1.08%	220,669
Nov 12, 2025	19.50	19.57	19.42	19.46	19.31	0.05%	429,072
Nov 11, 2025	19.19	19.46	19.11	19.45	19.30	1.78%	266,270
Nov 10, 2025	18.96	19.18	18.96	19.11	18.96	0.79%	256,717
Nov 7, 2025	19.04	19.14	18.68	18.96	18.81	-0.52%	167,163
Nov 6, 2025	19.01	19.24	18.68	19.06	18.91	0.26%	346,950
Nov 5, 2025	18.50	19.02	18.27	19.01	18.86	2.65%	533,974
Nov 4, 2025	18.27	18.67	18.26	18.52	18.38	-0.48%	196,632
Nov 3, 2025	18.73	18.99	18.54	18.61	18.47	-1.06%	188,771
Oct 31, 2025	18.39	18.88	18.32	18.81	18.67	1.24%	443,579
Oct 30, 2025	18.45	18.71	18.43	18.58	18.36	0.22%	155,075
Oct 29, 2025	18.94	18.96	18.42	18.54	18.32	-2.27%	426,011