TSX:FCR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	20.05	20.13	19.75	19.87	-	-0.90%	177,860
Feb 2, 2026	19.80	20.16	19.79	20.05	20.05	1.31%	474,266
Jan 30, 2026	19.81	20.13	19.56	19.79	19.79	-0.20%	433,425
Jan 29, 2026	19.59	19.92	19.46	19.83	19.75	1.48%	297,473
Jan 28, 2026	19.48	19.69	19.47	19.54	19.47	-	225,567
Jan 27, 2026	19.64	19.99	19.52	19.54	19.47	-0.66%	238,386
Jan 26, 2026	20.17	20.30	19.65	19.67	19.59	-2.72%	340,582
Jan 23, 2026	19.83	20.23	19.78	20.22	20.14	1.61%	673,508
Jan 22, 2026	19.66	20.04	19.60	19.90	19.82	1.53%	371,622
Jan 21, 2026	19.67	19.73	19.54	19.60	19.52	-0.56%	225,388
Jan 20, 2026	19.64	19.96	19.59	19.71	19.63	0.20%	363,928
Jan 19, 2026	19.79	19.87	19.61	19.67	19.59	-1.01%	165,003
Jan 16, 2026	19.50	19.87	19.43	19.87	19.79	2.05%	456,038
Jan 15, 2026	19.51	19.66	19.44	19.47	19.40	0.05%	310,681
Jan 14, 2026	19.48	19.71	19.44	19.46	19.39	-0.10%	357,047
Jan 13, 2026	19.65	19.74	19.46	19.48	19.41	-0.26%	448,082
Jan 12, 2026	19.40	19.62	19.35	19.53	19.46	0.67%	298,567
Jan 9, 2026	19.06	19.53	19.02	19.40	19.33	1.36%	555,526
Jan 8, 2026	18.92	19.35	18.92	19.14	19.07	0.84%	760,263
Jan 7, 2026	19.02	19.22	18.75	18.98	18.91	-0.21%	406,983
Jan 6, 2026	19.07	19.15	18.98	19.02	18.95	-0.37%	196,690
Jan 5, 2026	18.88	19.33	18.81	19.09	19.02	0.63%	338,982
Jan 2, 2026	18.98	18.99	18.84	18.97	18.90	0.37%	92,796
Dec 31, 2025	18.86	18.91	18.75	18.90	18.83	0.11%	166,927
Dec 30, 2025	18.80	18.99	18.77	18.88	18.73	-0.21%	141,527
Dec 29, 2025	18.78	19.13	18.77	18.92	18.77	0.69%	277,769
Dec 24, 2025	18.85	18.91	18.71	18.79	18.64	-0.32%	137,934
Dec 23, 2025	18.90	19.02	18.82	18.85	18.70	-0.53%	105,813
Dec 22, 2025	19.03	19.15	18.93	18.95	18.80	-1.10%	154,866
Dec 19, 2025	19.07	19.20	19.04	19.16	19.01	-	575,548
Dec 18, 2025	18.86	19.22	18.85	19.16	19.01	1.43%	207,231
Dec 17, 2025	19.12	19.12	18.76	18.89	18.74	-1.05%	382,127
Dec 16, 2025	18.93	19.19	18.93	19.09	18.94	0.63%	152,096
Dec 15, 2025	18.86	19.10	18.81	18.97	18.82	0.58%	243,093
Dec 12, 2025	18.71	19.00	18.64	18.86	18.71	0.86%	161,915
Dec 11, 2025	18.70	18.89	18.64	18.70	18.56	-	201,813
Dec 10, 2025	18.71	18.94	18.57	18.70	18.56	-0.11%	252,148
Dec 9, 2025	18.85	18.92	18.71	18.72	18.57	-0.64%	197,747
Dec 8, 2025	18.67	18.88	18.55	18.84	18.69	0.86%	198,401
Dec 5, 2025	18.75	18.75	18.54	18.68	18.54	-0.32%	253,455
Dec 4, 2025	18.78	19.05	18.72	18.74	18.59	-0.11%	211,444
Dec 3, 2025	18.91	19.11	18.61	18.76	18.61	-1.21%	318,551
Dec 2, 2025	19.20	19.20	18.71	18.99	18.84	-0.42%	282,109
Dec 1, 2025	19.63	19.63	18.99	19.07	18.92	-2.90%	529,019
Nov 28, 2025	19.55	19.68	19.21	19.64	19.49	0.15%	128,185
Nov 27, 2025	19.57	19.77	19.49	19.61	19.38	0.56%	98,083
Nov 26, 2025	19.53	19.58	19.47	19.50	19.28	0.21%	111,802
Nov 25, 2025	19.52	19.71	19.46	19.46	19.24	0.10%	332,112
Nov 24, 2025	19.38	19.53	19.32	19.44	19.22	-0.31%	347,203
Nov 21, 2025	19.34	19.53	19.31	19.50	19.28	1.04%	298,868