TSX:FCR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.75	21.10	20.43	20.90	20.90	-0.14%	252,319
Apr 1, 2026	20.70	20.96	20.68	20.93	20.93	1.50%	265,154
Mar 31, 2026	20.45	20.70	20.44	20.62	20.62	1.28%	561,519
Mar 30, 2026	20.55	20.67	20.33	20.36	20.28	-0.54%	461,181
Mar 27, 2026	20.27	20.53	20.17	20.47	20.39	0.39%	299,178
Mar 26, 2026	20.37	20.85	20.37	20.39	20.31	-0.63%	222,625
Mar 25, 2026	20.60	20.64	20.48	20.52	20.44	0.49%	337,852
Mar 24, 2026	20.48	20.78	20.42	20.42	20.34	-0.63%	257,635
Mar 23, 2026	20.62	20.81	20.50	20.55	20.47	0.64%	335,377
Mar 20, 2026	20.56	20.66	20.32	20.42	20.34	-0.73%	823,680
Mar 19, 2026	20.77	20.77	20.39	20.57	20.49	-1.91%	302,737
Mar 18, 2026	21.11	21.31	20.92	20.97	20.89	-1.22%	201,934
Mar 17, 2026	21.23	21.42	20.21	21.23	21.15	0.52%	146,134
Mar 16, 2026	20.89	21.37	20.82	21.12	21.04	1.59%	325,288
Mar 13, 2026	20.60	20.96	20.60	20.79	20.71	0.92%	290,391
Mar 12, 2026	20.65	20.87	20.53	20.60	20.52	-0.39%	400,041
Mar 11, 2026	20.80	20.80	20.53	20.68	20.60	-0.91%	222,207
Mar 10, 2026	20.79	21.13	20.51	20.87	20.79	0.82%	421,776
Mar 9, 2026	20.94	21.11	20.40	20.70	20.62	-2.40%	562,298
Mar 6, 2026	20.78	21.26	20.73	21.21	21.13	1.53%	957,415
Mar 5, 2026	20.89	21.21	20.81	20.89	20.81	-1.18%	398,238
Mar 4, 2026	21.16	21.18	20.93	21.14	21.06	0.19%	227,718
Mar 3, 2026	20.88	21.39	20.59	21.10	21.02	-0.28%	457,152
Mar 2, 2026	21.24	21.48	20.94	21.16	21.08	-1.08%	336,953
Feb 27, 2026	21.10	21.85	21.07	21.39	21.31	1.13%	1,256,129
Feb 26, 2026	20.97	21.18	20.96	21.15	21.00	0.81%	503,542
Feb 25, 2026	21.01	21.18	20.80	20.98	20.83	-0.47%	140,175
Feb 24, 2026	21.27	21.28	20.79	21.08	20.93	-0.33%	389,605
Feb 23, 2026	20.91	21.22	20.91	21.15	21.00	1.15%	194,673
Feb 20, 2026	20.63	21.17	20.63	20.91	20.76	1.36%	893,967
Feb 19, 2026	20.50	20.78	20.40	20.63	20.48	0.44%	250,177
Feb 18, 2026	20.43	20.77	20.42	20.54	20.39	-0.58%	246,099
Feb 17, 2026	20.37	20.79	20.37	20.66	20.51	1.97%	304,512
Feb 13, 2026	20.47	20.66	20.22	20.26	20.11	-0.44%	463,087
Feb 12, 2026	20.64	20.88	20.33	20.35	20.20	-1.36%	497,339
Feb 11, 2026	20.75	20.77	20.45	20.63	20.48	-0.10%	638,210
Feb 10, 2026	20.31	20.68	20.31	20.65	20.50	1.57%	423,778
Feb 9, 2026	20.24	20.59	20.13	20.33	20.18	0.40%	579,543
Feb 6, 2026	20.42	20.51	20.17	20.25	20.10	-0.88%	697,420
Feb 5, 2026	20.19	20.45	20.14	20.43	20.28	0.84%	268,524
Feb 4, 2026	20.00	20.34	19.93	20.26	20.11	2.12%	266,801
Feb 3, 2026	20.05	20.13	19.75	19.84	19.69	-1.05%	227,969
Feb 2, 2026	19.80	20.16	19.79	20.05	19.90	1.31%	474,266
Jan 30, 2026	19.81	20.13	19.56	19.79	19.65	-0.20%	433,425
Jan 29, 2026	19.59	19.92	19.46	19.83	19.61	1.48%	297,473
Jan 28, 2026	19.48	19.69	19.47	19.54	19.32	-	225,567
Jan 27, 2026	19.64	19.99	19.52	19.54	19.32	-0.66%	238,386
Jan 26, 2026	20.17	20.30	19.65	19.67	19.45	-2.72%	340,582
Jan 23, 2026	19.83	20.23	19.78	20.22	20.00	1.61%	673,508
Jan 22, 2026	19.66	20.04	19.60	19.90	19.68	1.53%	371,622