TSX:FCR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	19.63	19.63	19.01	19.09	-	-2.80%	393,748
Nov 28, 2025	19.55	19.68	19.21	19.64	19.64	0.15%	128,185
Nov 27, 2025	19.57	19.77	19.49	19.61	19.54	0.56%	98,083
Nov 26, 2025	19.53	19.58	19.47	19.50	19.43	0.21%	111,802
Nov 25, 2025	19.52	19.71	19.46	19.46	19.39	0.10%	332,112
Nov 24, 2025	19.38	19.53	19.32	19.44	19.37	-0.31%	347,203
Nov 21, 2025	19.34	19.53	19.31	19.50	19.43	1.04%	298,868
Nov 20, 2025	19.42	19.48	19.22	19.30	19.23	-0.57%	199,880
Nov 19, 2025	19.38	19.47	19.34	19.41	19.34	0.15%	170,885
Nov 18, 2025	19.31	19.50	19.28	19.38	19.31	0.10%	191,329
Nov 17, 2025	19.39	19.45	19.23	19.36	19.29	0.26%	113,864
Nov 14, 2025	19.22	19.50	18.99	19.31	19.24	0.31%	279,722
Nov 13, 2025	19.50	19.50	19.23	19.25	19.18	-1.08%	220,669
Nov 12, 2025	19.50	19.57	19.42	19.46	19.39	0.05%	429,072
Nov 11, 2025	19.19	19.46	19.11	19.45	19.38	1.78%	266,270
Nov 10, 2025	18.96	19.18	18.96	19.11	19.04	0.79%	256,717
Nov 7, 2025	19.04	19.14	18.68	18.96	18.89	-0.52%	167,163
Nov 6, 2025	19.01	19.24	18.68	19.06	18.99	0.26%	346,950
Nov 5, 2025	18.50	19.02	18.27	19.01	18.94	2.65%	533,974
Nov 4, 2025	18.27	18.67	18.26	18.52	18.45	-0.48%	196,632
Nov 3, 2025	18.73	18.99	18.54	18.61	18.54	-1.06%	188,771
Oct 31, 2025	18.39	18.88	18.32	18.81	18.74	1.24%	443,579
Oct 30, 2025	18.45	18.71	18.43	18.58	18.44	0.22%	155,075
Oct 29, 2025	18.94	18.96	18.42	18.54	18.40	-2.27%	426,011
Oct 28, 2025	19.16	19.20	18.94	18.97	18.82	-1.40%	263,463
Oct 27, 2025	19.35	19.41	19.19	19.24	19.09	-0.67%	165,227
Oct 24, 2025	19.40	19.50	19.34	19.37	19.22	-0.15%	93,575
Oct 23, 2025	19.49	19.49	19.28	19.40	19.25	-0.10%	183,090
Oct 22, 2025	19.30	19.50	19.29	19.42	19.27	0.47%	262,169
Oct 21, 2025	19.26	19.44	19.26	19.33	19.18	-0.36%	265,270
Oct 20, 2025	19.40	19.52	19.33	19.40	19.25	-0.15%	174,114
Oct 17, 2025	19.14	19.44	19.13	19.43	19.28	0.94%	148,154
Oct 16, 2025	19.39	19.59	19.23	19.25	19.10	-1.23%	186,127
Oct 15, 2025	19.54	19.66	19.41	19.49	19.34	-0.15%	299,546
Oct 14, 2025	19.42	19.65	19.40	19.52	19.37	0.72%	192,581
Oct 10, 2025	19.31	19.45	19.30	19.38	19.23	-0.10%	213,476
Oct 9, 2025	19.49	19.64	19.25	19.40	19.25	-0.67%	274,758
Oct 8, 2025	19.50	19.56	19.37	19.53	19.38	0.26%	190,203
Oct 7, 2025	19.42	19.50	19.10	19.48	19.33	-	344,279
Oct 6, 2025	19.74	19.75	19.46	19.48	19.33	-1.67%	235,402
Oct 3, 2025	19.63	19.88	19.60	19.81	19.66	0.76%	146,112
Oct 2, 2025	19.85	19.90	19.58	19.66	19.51	-1.01%	162,433
Oct 1, 2025	19.75	19.90	19.69	19.86	19.71	0.46%	230,811
Sep 30, 2025	19.59	19.78	19.58	19.77	19.62	0.76%	495,107
Sep 29, 2025	19.50	19.63	19.46	19.62	19.47	0.41%	158,979
Sep 26, 2025	19.50	19.65	19.38	19.54	19.31	0.05%	313,776
Sep 25, 2025	19.46	19.55	19.43	19.53	19.30	0.10%	282,550
Sep 24, 2025	19.47	19.65	19.39	19.51	19.29	0.21%	468,426
Sep 23, 2025	19.36	19.51	19.31	19.47	19.25	0.52%	292,977
Sep 22, 2025	19.45	19.51	19.24	19.37	19.15	-0.51%	233,967