TSX:FCR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	23.30	23.30	23.10	23.18	23.18	-	224,003
May 14, 2026	23.05	23.27	23.04	23.18	23.18	0.26%	295,015
May 13, 2026	23.27	23.33	23.11	23.12	23.12	-0.77%	892,322
May 12, 2026	23.41	23.53	23.18	23.30	23.30	-0.81%	1,287,958
May 11, 2026	23.45	23.55	23.43	23.49	23.49	0.26%	377,736
May 8, 2026	23.44	23.56	23.41	23.43	23.43	-0.13%	596,029
May 7, 2026	23.54	23.56	23.41	23.46	23.46	-0.26%	647,526
May 6, 2026	23.41	23.55	23.41	23.52	23.52	0.17%	528,975
May 5, 2026	22.89	23.48	22.89	23.48	23.48	0.51%	668,722
May 4, 2026	23.39	23.52	23.32	23.36	23.36	-0.09%	867,742
May 1, 2026	23.39	23.48	23.36	23.38	23.38	-0.04%	505,290
Apr 30, 2026	23.25	23.48	23.25	23.39	23.39	-	1,028,272
Apr 29, 2026	23.37	23.43	23.32	23.39	23.31	0.17%	710,863
Apr 28, 2026	23.44	23.45	23.35	23.35	23.27	-0.09%	805,947
Apr 27, 2026	23.41	23.50	23.36	23.37	23.29	-0.04%	713,943
Apr 24, 2026	23.50	23.57	23.38	23.38	23.30	-0.55%	582,485
Apr 23, 2026	23.24	23.52	23.24	23.51	23.43	0.99%	468,683
Apr 22, 2026	23.30	23.40	23.28	23.28	23.20	-0.09%	798,863
Apr 21, 2026	23.32	23.42	23.30	23.30	23.22	-0.34%	1,365,506
Apr 20, 2026	23.40	23.51	23.34	23.38	23.30	-0.43%	886,307
Apr 17, 2026	23.51	23.67	23.44	23.48	23.40	-0.47%	2,826,034
Apr 16, 2026	23.50	23.84	23.41	23.59	23.51	8.01%	6,535,322
Apr 15, 2026	21.71	21.88	21.64	21.84	21.77	0.65%	230,338
Apr 14, 2026	21.67	22.05	21.13	21.70	21.63	0.56%	451,363
Apr 13, 2026	21.45	21.58	21.27	21.58	21.51	0.28%	298,527
Apr 10, 2026	21.05	21.54	21.05	21.52	21.45	2.18%	511,987
Apr 9, 2026	21.17	21.43	21.02	21.06	20.99	-0.75%	161,038
Apr 8, 2026	21.03	21.30	21.03	21.22	21.15	1.68%	250,744
Apr 7, 2026	20.76	21.05	20.65	20.87	20.80	0.05%	294,086
Apr 6, 2026	20.88	21.03	20.72	20.86	20.79	-0.19%	251,205
Apr 2, 2026	20.75	21.10	20.43	20.90	20.83	-0.14%	252,319
Apr 1, 2026	20.70	20.96	20.68	20.93	20.86	1.50%	265,154
Mar 31, 2026	20.45	20.70	20.44	20.62	20.55	1.28%	561,519
Mar 30, 2026	20.55	20.67	20.33	20.36	20.22	-0.54%	461,181
Mar 27, 2026	20.27	20.53	20.17	20.47	20.33	0.39%	299,178
Mar 26, 2026	20.37	20.85	20.37	20.39	20.25	-0.63%	222,625
Mar 25, 2026	20.60	20.64	20.48	20.52	20.38	0.49%	337,852
Mar 24, 2026	20.48	20.78	20.42	20.42	20.28	-0.63%	257,635
Mar 23, 2026	20.62	20.81	20.50	20.55	20.41	0.64%	335,377
Mar 20, 2026	20.56	20.66	20.32	20.42	20.28	-0.73%	823,680
Mar 19, 2026	20.77	20.77	20.39	20.57	20.43	-1.91%	302,737
Mar 18, 2026	21.11	21.31	20.92	20.97	20.82	-1.22%	201,934
Mar 17, 2026	21.23	21.42	20.21	21.23	21.08	0.52%	146,134
Mar 16, 2026	20.89	21.37	20.82	21.12	20.97	1.59%	325,288
Mar 13, 2026	20.60	20.96	20.60	20.79	20.65	0.92%	290,391
Mar 12, 2026	20.65	20.87	20.53	20.60	20.46	-0.39%	400,041
Mar 11, 2026	20.80	20.80	20.53	20.68	20.54	-0.91%	222,207
Mar 10, 2026	20.79	21.13	20.51	20.87	20.72	0.82%	421,776
Mar 9, 2026	20.94	21.11	20.40	20.70	20.56	-2.40%	562,298
Mar 6, 2026	20.78	21.26	20.73	21.21	21.06	1.53%	957,415