Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
19.40
-0.13 (-0.67%)
Oct 9, 2025, 4:00 PM EDT

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202519.4919.6419.2519.4019.40-0.67%274,929
Oct 8, 202519.5019.5619.3719.5319.530.26%190,203
Oct 7, 202519.4219.5019.1019.4819.48-344,311
Oct 6, 202519.7419.7519.4619.4819.48-1.67%235,402
Oct 3, 202519.6319.8819.6019.8119.810.76%146,112
Oct 2, 202519.8519.9019.5819.6619.66-1.01%162,433
Oct 1, 202519.7519.9019.6919.8619.860.46%230,948
Sep 30, 202519.5919.7819.5819.7719.770.76%495,107
Sep 29, 202519.5019.6319.4619.6219.620.41%159,000
Sep 26, 202519.5019.6519.3819.5419.470.05%313,800
Sep 25, 202519.4619.5519.4319.5319.460.10%282,600
Sep 24, 202519.4719.6519.3919.5119.440.21%468,426
Sep 23, 202519.3619.5119.3119.4719.400.52%293,241
Sep 22, 202519.4519.5119.2419.3719.30-0.51%234,000
Sep 19, 202519.3219.5119.0719.4719.401.83%756,229
Sep 18, 202519.1719.5419.0719.1219.05-0.31%132,846
Sep 17, 202519.4519.5019.1619.1819.11-1.03%261,326
Sep 16, 202519.4319.5119.3019.3819.31-0.56%216,549
Sep 15, 202519.4419.5019.4019.4919.420.21%250,587
Sep 12, 202519.4919.5819.4019.4519.38-0.21%296,334
Sep 11, 202519.2019.4919.2019.4919.421.56%503,124
Sep 10, 202519.3019.4519.1219.1919.12-0.36%376,725
Sep 9, 202519.3419.3819.1519.2619.19-0.67%201,448
Sep 8, 202519.4019.4219.2119.3919.32-0.26%248,600
Sep 5, 202519.2419.5819.2419.4419.370.88%220,300
Sep 4, 202519.2919.3119.0919.2719.200.68%298,800
Sep 3, 202519.0419.2519.0019.1419.070.63%335,366
Sep 2, 202519.2219.2618.9519.0218.95-1.65%394,500
Aug 29, 202519.1619.3819.0719.3419.270.89%233,806
Aug 28, 202519.1719.3519.0819.1719.03-0.16%123,820
Aug 27, 202519.2219.2319.0619.2019.060.63%174,015
Aug 26, 202519.0019.0918.9319.0818.940.26%266,325
Aug 25, 202519.2119.2319.0119.0318.89-0.73%169,940
Aug 22, 202519.1119.3019.1119.1719.030.58%168,600
Aug 21, 202519.2019.2819.0219.0618.92-0.99%155,000
Aug 20, 202519.1819.3118.9919.2519.110.05%201,448
Aug 19, 202519.0219.3518.9419.2419.101.21%297,351
Aug 18, 202519.1319.2418.9719.0118.87-0.58%128,100
Aug 15, 202519.0819.1418.9919.1218.980.16%152,469
Aug 14, 202519.1019.3018.8619.0918.950.26%499,542
Aug 13, 202518.8919.0718.7519.0418.901.12%259,338
Aug 12, 202518.8918.8918.5718.8318.690.32%191,300
Aug 11, 202518.6818.8518.5718.7718.630.43%237,044
Aug 8, 202518.7518.8918.5618.6918.55-0.43%160,700
Aug 7, 202519.0019.0018.7418.7718.63-0.85%171,232
Aug 6, 202518.8619.0418.8118.9318.790.26%286,711
Aug 5, 202518.8118.9718.6118.8818.741.34%313,500
Aug 1, 202518.6018.7318.5618.6318.490.22%169,800
Jul 31, 202518.8619.0018.5718.5918.45-1.54%530,300
Jul 30, 202518.7119.0918.7118.8818.671.78%351,100