Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.88
+0.35 (1.89%)
Jul 18, 2025, 4:00 PM EDT

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202518.5118.9018.4518.8818.881.89%864,566
Jul 17, 202518.5418.6118.3618.5318.53-0.05%337,500
Jul 16, 202518.4618.5618.3518.5418.540.22%389,607
Jul 15, 202518.3918.5718.3118.5018.500.49%397,433
Jul 14, 202518.3018.5118.2718.4118.410.77%428,400
Jul 11, 202518.1518.3017.9718.2718.270.66%417,111
Jul 10, 202518.1218.3218.1218.1518.15-0.17%198,300
Jul 9, 202518.1718.2718.1318.1818.180.39%277,200
Jul 8, 202518.1518.4118.0618.1118.11-0.28%171,121
Jul 7, 202518.6618.6618.0818.1618.16-2.37%362,519
Jul 4, 202518.1518.6618.1518.6018.602.48%275,812
Jul 3, 202518.2318.3018.0918.1518.15-0.55%253,800
Jul 2, 202518.0618.3418.0218.2518.250.55%460,037
Jun 30, 202517.7018.2317.7018.1518.151.85%355,600
Jun 27, 202517.7618.1317.7617.8217.75-0.11%814,700
Jun 26, 202517.6717.8617.6117.8417.771.36%388,236
Jun 25, 202517.6517.6517.3917.6017.530.28%444,025
Jun 24, 202517.6017.6517.5117.5517.48-0.11%208,700
Jun 23, 202517.7117.7617.5517.5717.50-0.45%250,200
Jun 20, 202517.6517.7417.5817.6517.580.17%477,532
Jun 19, 202517.5117.7217.5017.6217.550.40%171,700
Jun 18, 202517.4017.6117.4017.5517.480.46%196,800
Jun 17, 202517.7517.7517.3617.4717.40-1.36%304,900
Jun 16, 202517.7517.8617.6817.7117.640.40%227,200
Jun 13, 202517.8517.8517.5717.6417.57-1.29%367,736
Jun 12, 202517.7017.9017.6317.8717.801.13%264,400
Jun 11, 202517.6017.7717.5217.6717.600.45%391,200
Jun 10, 202517.7117.7817.5617.5917.52-0.68%478,900
Jun 9, 202517.7017.7717.5617.7117.640.11%277,503
Jun 6, 202517.7417.7717.4817.6917.62-0.23%156,220
Jun 5, 202517.6417.7517.5117.7317.660.85%244,500
Jun 4, 202517.6817.7017.5117.5817.51-0.57%275,921
Jun 3, 202517.8017.8117.6017.6817.61-0.17%291,139
Jun 2, 202517.7717.9317.6817.7117.64-0.23%210,137
May 30, 202517.7017.8717.6917.7517.75-0.73%365,249
May 29, 202517.6518.0317.6117.8817.811.48%352,929
May 28, 202517.6917.7517.5017.6217.55-0.28%216,723
May 27, 202517.2917.6817.2917.6717.602.43%416,700
May 26, 202517.2417.3417.2017.2517.180.58%68,800
May 23, 202517.0817.2717.0017.1517.080.06%228,881
May 22, 202517.1417.1817.0017.1417.070.29%333,046
May 21, 202517.1317.2117.0117.0917.02-0.29%774,140
May 20, 202517.4217.5717.1217.1417.07-1.95%539,100
May 16, 202517.2317.5017.2017.4817.411.63%181,996
May 15, 202517.1717.2617.0517.2017.130.64%212,500
May 14, 202517.1017.1516.9817.0917.02-0.29%747,517
May 13, 202517.1517.1917.0617.1417.07-0.12%294,518
May 12, 202517.3017.4217.0617.1617.09-0.23%773,100
May 9, 202517.1617.2817.0417.2017.130.53%188,495
May 8, 202517.2417.3417.0017.1117.04-1.61%741,802