Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
23.27
+0.27 (1.17%)
At close: Jun 5, 2026

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202622.9023.3322.9023.2723.271.17%3,275,890
Jun 4, 202623.1123.1422.8923.0023.00-0.43%1,518,473
Jun 3, 202623.3423.3423.0323.1023.10-0.52%679,584
Jun 2, 202623.2523.4723.1023.2223.22-0.30%2,192,746
Jun 1, 202623.2723.4723.1423.2923.29-0.89%1,643,502
May 29, 202623.5823.6523.4123.5023.500.07%2,321,220
May 28, 202623.5823.6323.5223.5623.48-443,394
May 27, 202623.5123.6423.4923.5623.480.13%582,138
May 26, 202623.5023.5523.4123.5323.45-0.17%877,228
May 25, 202623.5523.6423.5023.5723.49-163,635
May 22, 202623.5223.6223.5123.5723.490.30%316,188
May 21, 202623.3023.5923.3023.5023.420.64%383,116
May 20, 202623.0923.3823.0923.3523.270.86%702,697
May 19, 202623.2423.3323.1323.1523.08-0.13%349,302
May 15, 202623.3023.3023.1023.1823.11-224,003
May 14, 202623.0523.2723.0423.1823.110.26%295,015
May 13, 202623.2723.3323.1123.1223.05-0.77%892,322
May 12, 202623.4123.5323.1823.3023.22-0.81%1,287,958
May 11, 202623.4523.5523.4323.4923.410.26%377,736
May 8, 202623.4423.5623.4123.4323.35-0.13%596,029
May 7, 202623.5423.5623.4123.4623.38-0.26%647,526
May 6, 202623.4123.5523.4123.5223.440.17%528,975
May 5, 202622.8923.4822.8923.4823.400.51%668,722
May 4, 202623.3923.5223.3223.3623.28-0.09%867,742
May 1, 202623.3923.4823.3623.3823.30-0.04%505,290
Apr 30, 202623.2523.4823.2523.3923.310.33%1,028,272
Apr 29, 202623.3723.4323.3223.3923.240.17%710,863
Apr 28, 202623.4423.4523.3523.3523.20-0.09%805,947
Apr 27, 202623.4123.5023.3623.3723.22-0.04%713,943
Apr 24, 202623.5023.5723.3823.3823.23-0.55%582,485
Apr 23, 202623.2423.5223.2423.5123.360.99%468,683
Apr 22, 202623.3023.4023.2823.2823.13-0.09%798,863
Apr 21, 202623.3223.4223.3023.3023.15-0.34%1,365,506
Apr 20, 202623.4023.5123.3423.3823.23-0.43%886,307
Apr 17, 202623.5123.6723.4423.4823.33-0.47%2,826,034
Apr 16, 202623.5023.8423.4123.5923.448.01%6,535,322
Apr 15, 202621.7121.8821.6421.8421.700.65%230,338
Apr 14, 202621.6722.0521.1321.7021.560.56%451,363
Apr 13, 202621.4521.5821.2721.5821.440.28%298,527
Apr 10, 202621.0521.5421.0521.5221.382.18%511,987
Apr 9, 202621.1721.4321.0221.0620.92-0.75%161,038
Apr 8, 202621.0321.3021.0321.2221.081.68%250,744
Apr 7, 202620.7621.0520.6520.8720.740.05%294,086
Apr 6, 202620.8821.0320.7220.8620.73-0.19%251,205
Apr 2, 202620.7521.1020.4320.9020.76-0.14%252,319
Apr 1, 202620.7020.9620.6820.9320.791.50%265,154
Mar 31, 202620.4520.7020.4420.6220.491.66%561,519
Mar 30, 202620.5520.6720.3320.3620.15-0.54%461,181
Mar 27, 202620.2720.5320.1720.4720.260.39%299,178
Mar 26, 202620.3720.8520.3720.3920.18-0.63%222,625