Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
23.13
-0.05 (-0.22%)
Oct 19, 2026, 3:50 PM EST

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202623.2523.2523.1223.1323.13-0.22%197,772
Oct 16, 202623.2023.2423.1623.1823.180.09%132,026
Oct 15, 202623.1023.2523.1023.1623.160.48%298,622
Oct 14, 202623.2123.2123.0323.0523.05-0.17%243,534
Oct 13, 202622.9823.1422.9823.0923.090.48%610,463
Oct 9, 202622.9323.0922.9322.9822.98-0.22%433,747
Oct 8, 202622.9423.0822.9023.0323.030.30%225,965
Oct 7, 202622.9222.9622.8122.9622.960.35%190,551
Oct 6, 202622.8422.8822.8022.8822.880.22%255,236
Oct 5, 202622.7522.8422.7322.8322.830.04%341,039
Oct 2, 202622.8522.9222.7622.8222.82-0.09%486,102
Oct 1, 202622.8022.8522.7122.8422.840.35%610,927
Sep 30, 202622.7122.8722.7122.7622.76-500,393
Sep 29, 202622.7522.8122.6922.7622.760.03%372,671
Sep 28, 202622.8422.8622.6122.8322.750.26%425,805
Sep 25, 202622.6622.7922.6122.7722.690.49%242,194
Sep 24, 202622.4922.7622.4922.6622.58-0.66%414,136
Sep 23, 202622.6022.8422.5622.8122.730.80%353,508
Sep 22, 202622.4422.6522.4422.6322.550.80%473,330
Sep 21, 202622.5122.5322.3722.4522.38-0.27%269,026
Sep 18, 202622.4022.5122.3722.5122.440.31%646,688
Sep 17, 202622.4122.5022.4122.4422.370.09%176,991
Sep 16, 202622.5122.5322.3822.4222.35-0.40%408,564
Sep 15, 202622.5822.5822.4022.5122.44-0.18%360,287
Sep 14, 202622.5922.7322.5022.5522.47-0.31%414,498
Sep 11, 202622.6522.7422.5822.6222.54-342,082
Sep 10, 202622.6322.7222.5222.6222.54-0.35%435,153
Sep 9, 202622.6522.7322.6522.7022.620.04%407,795
Sep 8, 202622.7222.8022.6622.6922.61-0.18%611,740
Sep 4, 202622.6422.7522.6422.7322.650.13%240,141
Sep 3, 202622.7422.7422.5822.7022.620.67%506,131
Sep 2, 202622.6222.7222.5222.5522.47-0.22%352,945
Sep 1, 202622.7322.7322.5122.6022.52-295,042
Aug 31, 202622.7122.7422.5222.6022.52-0.46%603,118
Aug 28, 202622.9022.9022.7122.7822.63-304,007
Aug 27, 202622.6622.8022.5922.7822.630.44%195,343
Aug 26, 202622.7322.7922.6622.6822.53-0.44%237,850
Aug 25, 202622.8022.8022.7022.7822.63-0.04%226,278
Aug 24, 202622.6822.8622.6722.7922.640.44%220,492
Aug 21, 202622.7922.7922.6722.6922.54-0.44%517,816
Aug 20, 202622.8122.8822.7622.7922.64-0.09%497,097
Aug 19, 202622.7522.8322.7522.8122.660.40%217,373
Aug 18, 202622.7622.8322.7222.7222.57-0.35%416,663
Aug 17, 202622.8522.8522.7522.8022.65-0.39%278,643
Aug 14, 202622.9522.9522.8222.8922.740.22%266,107
Aug 13, 202622.8522.9522.7622.8422.69-0.04%435,986
Aug 12, 202622.7222.8622.6522.8522.700.57%565,358
Aug 11, 202622.7222.7622.7022.7222.57-0.26%427,909
Aug 10, 202622.8822.8822.7122.7822.63-0.52%395,801
Aug 7, 202622.7822.9522.7722.9022.750.39%618,162