Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
22.73
+0.03 (0.13%)
Sep 4, 2026, 4:00 PM EST

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202622.6422.7522.6422.7322.730.13%240,141
Sep 3, 202622.7422.7422.5822.7022.700.67%506,131
Sep 2, 202622.6222.7222.5222.5522.55-0.22%352,945
Sep 1, 202622.7322.7322.5122.6022.60-295,042
Aug 31, 202622.7122.7422.5222.6022.60-0.46%603,118
Aug 28, 202622.9022.9022.7122.7822.70-304,007
Aug 27, 202622.6622.8022.5922.7822.700.44%195,343
Aug 26, 202622.7322.7922.6622.6822.60-0.44%237,850
Aug 25, 202622.8022.8022.7022.7822.70-0.04%226,278
Aug 24, 202622.6822.8622.6722.7922.710.44%220,492
Aug 21, 202622.7922.7922.6722.6922.61-0.44%517,816
Aug 20, 202622.8122.8822.7622.7922.71-0.09%497,097
Aug 19, 202622.7522.8322.7522.8122.730.40%217,373
Aug 18, 202622.7622.8322.7222.7222.64-0.35%416,663
Aug 17, 202622.8522.8522.7522.8022.72-0.39%278,643
Aug 14, 202622.9522.9522.8222.8922.810.22%266,107
Aug 13, 202622.8522.9522.7622.8422.76-0.04%435,986
Aug 12, 202622.7222.8622.6522.8522.770.57%565,358
Aug 11, 202622.7222.7622.7022.7222.64-0.26%427,909
Aug 10, 202622.8822.8822.7122.7822.70-0.52%395,801
Aug 7, 202622.7822.9522.7722.9022.820.39%618,162
Aug 6, 202623.0723.0722.7922.8122.73-0.70%483,888
Aug 5, 202623.0023.0022.8622.9722.890.26%423,240
Aug 4, 202623.0723.0822.8022.9122.83-0.09%595,546
Jul 31, 202622.7722.9522.7722.9322.850.51%444,483
Jul 30, 202622.8623.1222.7322.8922.740.13%548,084
Jul 29, 202623.0023.0622.8322.8622.71-0.65%483,561
Jul 28, 202622.9523.1122.9523.0122.860.22%423,808
Jul 27, 202622.9723.0122.9022.9622.810.26%229,142
Jul 24, 202623.0323.0322.8322.9022.750.26%298,392
Jul 23, 202622.9523.0222.8022.8422.69-0.78%671,426
Jul 22, 202622.9723.1022.9623.0222.870.04%195,763
Jul 21, 202622.9123.0122.8823.0122.860.31%383,603
Jul 20, 202622.9523.0922.8922.9422.790.04%437,844
Jul 17, 202623.0523.1622.9322.9322.78-0.61%931,305
Jul 16, 202622.9823.2322.9823.0722.920.09%553,595
Jul 15, 202623.3823.3823.0023.0522.90-0.90%520,916
Jul 14, 202623.3523.4323.1623.2623.11-0.73%387,072
Jul 13, 202623.1623.4423.1623.4323.270.30%570,568
Jul 10, 202623.4023.4323.1823.3623.20-0.09%256,634
Jul 9, 202623.4223.4823.3623.3823.22-0.34%337,132
Jul 8, 202623.4123.4723.3323.4623.30-0.26%486,438
Jul 7, 202623.3223.5223.3223.5223.360.64%445,589
Jul 6, 202623.3623.4123.2123.3723.21-0.04%431,713
Jul 3, 202623.4023.4423.3223.3823.220.43%207,250
Jul 2, 202623.1323.3223.0623.2823.130.61%663,077
Jun 30, 202623.1023.2823.0223.1422.990.29%709,488
Jun 29, 202623.1823.2123.0323.1522.92-0.30%505,713
Jun 26, 202623.1223.2523.1023.2222.990.52%461,118
Jun 25, 202622.8823.1022.8523.1022.870.92%499,343