Skip to main content
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.48
+0.06 (0.37%)
Apr 23, 2025, 4:00 PM EDT

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202516.6316.6916.3716.4816.480.37%205,949
Apr 22, 202516.4916.6116.4116.4216.421.11%255,700
Apr 21, 202516.4616.6316.0816.2416.24-1.52%291,813
Apr 17, 202516.2016.5616.2016.4916.491.92%430,713
Apr 16, 202516.0716.4716.0016.1816.180.19%276,036
Apr 15, 202515.8616.2115.8616.1516.151.83%567,874
Apr 14, 202515.5915.9515.5615.8615.862.72%670,641
Apr 11, 202515.6315.7815.3215.4415.44-1.53%777,096
Apr 10, 202515.8515.9615.4415.6815.68-2.00%346,800
Apr 9, 202515.5816.1415.1716.0016.001.39%736,759
Apr 8, 202516.0716.2015.6615.7815.78-0.69%488,047
Apr 7, 202515.8516.1615.5115.8915.89-2.16%634,871
Apr 4, 202516.5216.6316.2216.2416.24-2.40%496,300
Apr 3, 202516.5316.8616.5116.6416.64-0.54%480,114
Apr 2, 202516.5116.7516.5116.7316.730.30%485,326
Apr 1, 202516.4716.7516.3516.6816.681.15%382,600
Mar 31, 202516.4116.6216.4016.4916.49-0.30%930,146
Mar 28, 202516.4116.5716.3416.5416.470.12%273,326
Mar 27, 202516.5216.7216.4816.5216.450.06%193,224
Mar 26, 202516.5916.8016.4216.5116.44-0.60%387,231
Mar 25, 202516.5416.8316.5416.6116.540.48%498,823
Mar 24, 202516.4816.6116.3816.5316.460.61%488,705
Mar 21, 202516.7316.8616.3316.4316.36-1.85%2,050,700
Mar 20, 202516.6616.8216.5916.7416.660.18%404,700
Mar 19, 202516.6316.8116.5716.7116.640.24%281,326
Mar 18, 202516.8116.8316.5016.6716.60-1.13%229,800
Mar 17, 202516.7617.1516.7616.8616.780.66%290,741
Mar 14, 202516.7516.9116.5316.7516.670.48%384,125
Mar 13, 202516.6717.0316.5516.6716.60-377,200
Mar 12, 202516.9616.9716.5816.6716.60-1.42%511,410
Mar 11, 202516.6816.9616.6416.9116.831.56%529,909
Mar 10, 202516.9717.0616.5616.6516.58-2.29%343,149
Mar 7, 202517.2717.3916.9817.0416.96-1.05%384,318
Mar 6, 202517.1417.2917.0217.2217.14-0.35%572,339
Mar 5, 202516.7617.2816.7617.2817.201.65%879,500
Mar 4, 202516.8817.0516.4117.0016.920.41%608,100
Mar 3, 202516.5317.0216.4616.9316.852.42%664,800
Feb 28, 202516.5316.6016.4016.5316.460.12%589,036
Feb 27, 202516.8316.8316.5016.5116.36-1.90%253,300
Feb 26, 202516.8016.9716.7416.8316.680.30%280,700
Feb 25, 202516.5916.8716.5816.7816.631.27%471,900
Feb 24, 202516.5316.6216.4216.5716.420.36%325,200
Feb 21, 202516.7816.8116.4216.5116.36-1.61%389,240
Feb 20, 202516.8416.8416.6316.7816.63-0.06%399,542
Feb 19, 202516.6516.8616.6316.7916.640.24%508,000
Feb 18, 202516.5116.8616.4916.7516.600.78%398,200
Feb 14, 202516.7516.8616.6016.6216.47-0.54%415,900
Feb 13, 202516.5416.7916.5416.7116.560.36%459,200
Feb 12, 202516.7016.9316.3816.6516.50-0.72%512,938
Feb 11, 202516.7316.8616.6516.7716.62-0.30%273,621