Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
22.89
+0.05 (0.22%)
Aug 14, 2026, 4:00 PM EST

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202622.9522.9522.8222.8922.890.22%266,221
Aug 13, 202622.8522.9522.7622.8422.84-0.04%435,986
Aug 12, 202622.7222.8622.6522.8522.850.57%565,358
Aug 11, 202622.7222.7622.7022.7222.72-0.26%427,909
Aug 10, 202622.8822.8822.7122.7822.78-0.52%395,801
Aug 7, 202622.7822.9522.7722.9022.900.39%618,162
Aug 6, 202623.0723.0722.7922.8122.81-0.70%483,888
Aug 5, 202623.0023.0022.8622.9722.970.26%423,240
Aug 4, 202623.0723.0822.8022.9122.91-0.09%595,546
Jul 31, 202622.7722.9522.7722.9322.930.51%444,483
Jul 30, 202622.8623.1222.7322.8922.810.13%548,233
Jul 29, 202623.0023.0622.8322.8622.78-0.65%483,561
Jul 28, 202622.9523.1122.9523.0122.930.22%423,808
Jul 27, 202622.9723.0122.9022.9622.880.26%229,142
Jul 24, 202623.0323.0322.8322.9022.820.26%298,392
Jul 23, 202622.9523.0222.8022.8422.76-0.78%671,426
Jul 22, 202622.9723.1022.9623.0222.940.04%195,763
Jul 21, 202622.9123.0122.8823.0122.930.31%383,603
Jul 20, 202622.9523.0922.8922.9422.860.04%437,844
Jul 17, 202623.0523.1622.9322.9322.85-0.61%931,305
Jul 16, 202622.9823.2322.9823.0722.990.09%553,595
Jul 15, 202623.3823.3823.0023.0522.97-0.90%520,916
Jul 14, 202623.3523.4323.1623.2623.18-0.73%387,072
Jul 13, 202623.1623.4423.1623.4323.350.30%570,568
Jul 10, 202623.4023.4323.1823.3623.28-0.09%256,634
Jul 9, 202623.4223.4823.3623.3823.30-0.34%337,132
Jul 8, 202623.4123.4723.3323.4623.38-0.26%486,438
Jul 7, 202623.3223.5223.3223.5223.440.64%445,589
Jul 6, 202623.3623.4123.2123.3723.29-0.04%431,713
Jul 3, 202623.4023.4423.3223.3823.300.43%207,250
Jul 2, 202623.1323.3223.0623.2823.200.61%663,077
Jun 30, 202623.1023.2823.0223.1423.060.29%709,488
Jun 29, 202623.1823.2123.0323.1523.00-0.30%505,713
Jun 26, 202623.1223.2523.1023.2223.070.52%461,118
Jun 25, 202622.8823.1022.8523.1022.950.92%499,343
Jun 24, 202622.9022.9322.7522.8922.740.35%959,283
Jun 23, 202622.8822.9822.7722.8122.66-0.09%525,125
Jun 22, 202623.0323.1022.8222.8322.68-1.76%703,217
Jun 19, 202622.7723.2522.7723.2423.091.57%3,003,502
Jun 18, 202622.7622.9922.7622.8822.730.09%1,134,436
Jun 17, 202623.0423.0922.8622.8622.71-0.91%992,684
Jun 16, 202623.1623.2923.0523.0722.92-0.17%705,726
Jun 15, 202623.3223.4923.0523.1122.96-1.37%788,899
Jun 12, 202623.3523.4323.2923.4323.280.21%882,342
Jun 11, 202623.2723.4423.1523.3823.230.47%860,710
Jun 10, 202623.3823.4923.2123.2723.12-0.39%480,229
Jun 9, 202623.2323.4223.2223.3623.210.56%1,751,787
Jun 8, 202623.2023.3823.1623.2323.08-0.17%1,567,162
Jun 5, 202622.9023.3322.9023.2723.121.17%3,275,670
Jun 4, 202623.1123.1422.8923.0022.85-0.43%1,518,473