TSX:FCR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	20.89	21.22	20.82	21.21	-	2.02%	94,492
Mar 13, 2026	20.60	20.96	20.60	20.79	20.79	0.92%	290,391
Mar 12, 2026	20.65	20.87	20.53	20.60	20.60	-0.39%	400,041
Mar 11, 2026	20.80	20.80	20.53	20.68	20.68	-0.91%	222,207
Mar 10, 2026	20.79	21.13	20.51	20.87	20.87	0.82%	421,776
Mar 9, 2026	20.94	21.11	20.40	20.70	20.70	-2.40%	562,298
Mar 6, 2026	20.78	21.26	20.73	21.21	21.21	1.53%	957,415
Mar 5, 2026	20.89	21.21	20.81	20.89	20.89	-1.18%	398,238
Mar 4, 2026	21.16	21.18	20.93	21.14	21.14	0.19%	227,718
Mar 3, 2026	20.88	21.39	20.59	21.10	21.10	-0.28%	457,298
Mar 2, 2026	21.24	21.48	20.94	21.16	21.16	-1.08%	336,953
Feb 27, 2026	21.10	21.85	21.07	21.39	21.39	1.13%	1,256,249
Feb 26, 2026	20.97	21.18	20.96	21.15	21.07	0.81%	503,542
Feb 25, 2026	21.01	21.18	20.80	20.98	20.90	-0.47%	140,175
Feb 24, 2026	21.27	21.28	20.79	21.08	21.00	-0.33%	389,605
Feb 23, 2026	20.91	21.22	20.91	21.15	21.07	1.15%	194,673
Feb 20, 2026	20.63	21.17	20.63	20.91	20.83	1.36%	893,967
Feb 19, 2026	20.50	20.78	20.40	20.63	20.56	0.44%	250,177
Feb 18, 2026	20.43	20.77	20.42	20.54	20.47	-0.58%	246,099
Feb 17, 2026	20.37	20.79	20.37	20.66	20.59	1.97%	304,512
Feb 13, 2026	20.47	20.66	20.22	20.26	20.19	-0.44%	463,087
Feb 12, 2026	20.64	20.88	20.33	20.35	20.28	-1.36%	497,339
Feb 11, 2026	20.75	20.77	20.45	20.63	20.56	-0.10%	638,210
Feb 10, 2026	20.31	20.68	20.31	20.65	20.58	1.57%	423,778
Feb 9, 2026	20.24	20.59	20.13	20.33	20.26	0.40%	579,543
Feb 6, 2026	20.42	20.51	20.17	20.25	20.18	-0.88%	697,420
Feb 5, 2026	20.19	20.45	20.14	20.43	20.36	0.84%	268,524
Feb 4, 2026	20.00	20.34	19.93	20.26	20.19	2.12%	266,801
Feb 3, 2026	20.05	20.13	19.75	19.84	19.77	-1.05%	227,969
Feb 2, 2026	19.80	20.16	19.79	20.05	19.98	1.31%	474,266
Jan 30, 2026	19.81	20.13	19.56	19.79	19.72	-0.20%	433,425
Jan 29, 2026	19.59	19.92	19.46	19.83	19.68	1.48%	297,473
Jan 28, 2026	19.48	19.69	19.47	19.54	19.40	-	225,567
Jan 27, 2026	19.64	19.99	19.52	19.54	19.40	-0.66%	238,386
Jan 26, 2026	20.17	20.30	19.65	19.67	19.52	-2.72%	340,582
Jan 23, 2026	19.83	20.23	19.78	20.22	20.07	1.61%	673,508
Jan 22, 2026	19.66	20.04	19.60	19.90	19.75	1.53%	371,622
Jan 21, 2026	19.67	19.73	19.54	19.60	19.45	-0.56%	225,388
Jan 20, 2026	19.64	19.96	19.59	19.71	19.56	0.20%	363,928
Jan 19, 2026	19.79	19.87	19.61	19.67	19.52	-1.01%	165,003
Jan 16, 2026	19.50	19.87	19.43	19.87	19.72	2.05%	456,038
Jan 15, 2026	19.51	19.66	19.44	19.47	19.33	0.05%	310,681
Jan 14, 2026	19.48	19.71	19.44	19.46	19.32	-0.10%	357,047
Jan 13, 2026	19.65	19.74	19.46	19.48	19.34	-0.26%	448,082
Jan 12, 2026	19.40	19.62	19.35	19.53	19.39	0.67%	298,567
Jan 9, 2026	19.06	19.53	19.02	19.40	19.26	1.36%	555,526
Jan 8, 2026	18.92	19.35	18.92	19.14	19.00	0.84%	760,263
Jan 7, 2026	19.02	19.22	18.75	18.98	18.84	-0.21%	406,983
Jan 6, 2026	19.07	19.15	18.98	19.02	18.88	-0.37%	196,690
Jan 5, 2026	18.88	19.33	18.81	19.09	18.95	0.63%	338,982