Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
23.01
+0.07 (0.31%)
Jul 21, 2026, 4:00 PM EST

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202622.9123.0122.8823.0123.010.31%383,603
Jul 20, 202622.9523.0922.8922.9422.940.04%437,844
Jul 17, 202623.0523.1622.9322.9322.93-0.61%931,305
Jul 16, 202622.9823.2322.9823.0723.070.09%553,595
Jul 15, 202623.3823.3823.0023.0523.05-0.90%520,916
Jul 14, 202623.3523.4323.1623.2623.26-0.73%387,192
Jul 13, 202623.1623.4423.1623.4323.430.30%570,568
Jul 10, 202623.4023.4323.1823.3623.36-0.09%256,634
Jul 9, 202623.4223.4823.3623.3823.38-0.34%337,132
Jul 8, 202623.4123.4723.3323.4623.46-0.26%486,438
Jul 7, 202623.3223.5223.3223.5223.520.64%445,589
Jul 6, 202623.3623.4123.2123.3723.37-0.04%431,713
Jul 3, 202623.4023.4423.3223.3823.380.43%207,250
Jul 2, 202623.1323.3223.0623.2823.280.61%663,077
Jun 30, 202623.1023.2823.0223.1423.140.29%709,488
Jun 29, 202623.1823.2123.0323.1523.07-0.30%505,713
Jun 26, 202623.1223.2523.1023.2223.140.52%461,118
Jun 25, 202622.8823.1022.8523.1023.020.92%499,343
Jun 24, 202622.9022.9322.7522.8922.810.35%959,283
Jun 23, 202622.8822.9822.7722.8122.74-0.09%525,125
Jun 22, 202623.0323.1022.8222.8322.76-1.76%703,217
Jun 19, 202622.7723.2522.7723.2423.161.57%3,003,502
Jun 18, 202622.7622.9922.7622.8822.800.09%1,134,436
Jun 17, 202623.0423.0922.8622.8622.78-0.91%992,684
Jun 16, 202623.1623.2923.0523.0722.99-0.17%705,726
Jun 15, 202623.3223.4923.0523.1123.03-1.37%788,899
Jun 12, 202623.3523.4323.2923.4323.350.21%882,342
Jun 11, 202623.2723.4423.1523.3823.300.47%860,710
Jun 10, 202623.3823.4923.2123.2723.19-0.39%480,229
Jun 9, 202623.2323.4223.2223.3623.280.56%1,751,787
Jun 8, 202623.2023.3823.1623.2323.15-0.17%1,567,162
Jun 5, 202622.9023.3322.9023.2723.191.17%3,275,670
Jun 4, 202623.1123.1422.8923.0022.92-0.43%1,518,473
Jun 3, 202623.3423.3423.0323.1023.02-0.52%679,300
Jun 2, 202623.2523.4723.1023.2223.14-0.30%2,192,746
Jun 1, 202623.2723.4723.1423.2923.21-0.89%1,643,502
May 29, 202623.5823.6523.4123.5023.420.07%2,321,220
May 28, 202623.5823.6323.5223.5623.41-443,217
May 27, 202623.5123.6423.4923.5623.410.13%582,138
May 26, 202623.5023.5523.4123.5323.38-0.17%877,228
May 25, 202623.5523.6423.5023.5723.42-163,635
May 22, 202623.5223.6223.5123.5723.420.30%316,188
May 21, 202623.3023.5923.3023.5023.350.64%383,116
May 20, 202623.0923.3823.0923.3523.200.86%702,697
May 19, 202623.2423.3323.1323.1523.00-0.13%349,302
May 15, 202623.3023.3023.1023.1823.03-224,003
May 14, 202623.0523.2723.0423.1823.030.26%295,015
May 13, 202623.2723.3323.1123.1222.97-0.77%892,322
May 12, 202623.4123.5323.1823.3023.15-0.81%1,287,958
May 11, 202623.4523.5523.4323.4923.340.26%377,736