Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.69
-0.08 (-0.43%)
Aug 8, 2025, 4:00 PM EDT

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202518.7518.8918.5618.6918.69-0.43%160,700
Aug 7, 202519.0019.0018.7418.7718.77-0.85%171,232
Aug 6, 202518.8619.0418.8118.9318.930.26%286,711
Aug 5, 202518.8118.9718.6118.8818.881.34%313,500
Aug 1, 202518.6018.7318.5618.6318.630.22%169,800
Jul 31, 202518.8619.0018.5718.5918.59-1.54%530,300
Jul 30, 202518.7119.0918.7118.8818.811.78%351,100
Jul 29, 202518.2118.5618.1018.5518.482.09%281,422
Jul 28, 202518.6418.6418.1618.1718.10-2.31%374,200
Jul 25, 202518.5618.6718.4218.6018.530.27%166,640
Jul 24, 202518.6818.7618.4618.5518.48-1.01%233,726
Jul 23, 202518.9618.9918.7018.7418.67-0.85%203,902
Jul 22, 202518.8718.9718.7418.9018.830.85%186,400
Jul 21, 202518.8818.8818.6418.7418.67-0.74%293,338
Jul 18, 202518.5118.9018.4518.8818.811.89%864,600
Jul 17, 202518.5418.6118.3618.5318.46-0.05%337,500
Jul 16, 202518.4618.5618.3518.5418.470.22%389,607
Jul 15, 202518.3918.5718.3118.5018.430.49%397,433
Jul 14, 202518.3018.5118.2718.4118.340.77%428,400
Jul 11, 202518.1518.3017.9718.2718.200.66%417,111
Jul 10, 202518.1218.3218.1218.1518.08-0.17%198,300
Jul 9, 202518.1718.2718.1318.1818.110.39%277,200
Jul 8, 202518.1518.4118.0618.1118.04-0.28%171,121
Jul 7, 202518.6618.6618.0818.1618.09-2.37%362,519
Jul 4, 202518.1518.6618.1518.6018.532.48%275,812
Jul 3, 202518.2318.3018.0918.1518.08-0.55%253,800
Jul 2, 202518.0618.3418.0218.2518.180.55%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, 202517.7017.8717.6917.7517.68-0.73%365,249
May 29, 202517.6518.0317.6117.8817.741.48%352,929