Skip to main content
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.58
-0.10 (-0.57%)
Jun 4, 2025, 4:00 PM EDT

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202517.6817.7117.5117.5817.58-0.57%275,921
Jun 3, 202517.8017.8117.6017.6817.68-0.17%291,139
Jun 2, 202517.7717.9317.6817.7117.71-0.23%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
May 7, 202517.3817.4917.0017.3917.321.34%1,205,800
May 6, 202517.1217.4117.1217.1617.09-0.17%360,548
May 5, 202517.3717.3717.1317.1917.12-0.92%396,200
May 2, 202517.4517.4817.2017.3517.280.52%279,836
May 1, 202517.0917.4017.0017.2617.191.05%359,800
Apr 30, 202516.7917.1016.6217.0817.081.49%461,275
Apr 29, 202516.7516.8716.6716.8316.760.24%365,700
Apr 28, 202516.7716.9016.6416.7916.720.06%315,629
Apr 25, 202516.7916.8916.6916.7816.71-0.06%577,500
Apr 24, 202516.4816.8216.1216.7916.721.88%395,705
Apr 23, 202516.6316.6916.3716.4816.410.37%205,949
Apr 22, 202516.4916.6116.4116.4216.351.11%255,700
Apr 21, 202516.4616.6316.0816.2416.17-1.52%291,813
Apr 17, 202516.2016.5616.2016.4916.421.92%430,713
Apr 16, 202516.0716.4716.0016.1816.110.19%276,036
Apr 15, 202515.8616.2115.8616.1516.081.83%567,874
Apr 14, 202515.5915.9515.5615.8615.792.72%670,641
Apr 11, 202515.6315.7815.3215.4415.37-1.53%777,096
Apr 10, 202515.8515.9615.4415.6815.61-2.00%346,800
Apr 9, 202515.5816.1415.1716.0015.931.39%736,759
Apr 8, 202516.0716.2015.6615.7815.71-0.69%488,047
Apr 7, 202515.8516.1615.5115.8915.82-2.16%634,871
Apr 4, 202516.5216.6316.2216.2416.17-2.40%496,300
Apr 3, 202516.5316.8616.5116.6416.57-0.54%480,114
Apr 2, 202516.5116.7516.5116.7316.660.30%485,326
Apr 1, 202516.4716.7516.3516.6816.611.15%382,600
Mar 31, 202516.4116.6216.4016.4916.42-0.30%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