Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
22.74
-0.01 (-0.06%)
Sep 29, 2026, 12:53 PM EST

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202622.7522.8122.6922.74--0.08%188,018
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
Aug 6, 202623.0723.0722.7922.8122.66-0.70%483,888
Aug 5, 202623.0023.0022.8622.9722.820.26%423,240
Aug 4, 202623.0723.0822.8022.9122.76-0.09%595,546
Jul 31, 202622.7722.9522.7722.9322.780.51%444,483
Jul 30, 202622.8623.1222.7322.8922.660.13%548,084
Jul 29, 202623.0023.0622.8322.8622.63-0.65%483,561
Jul 28, 202622.9523.1122.9523.0122.780.22%423,808
Jul 27, 202622.9723.0122.9022.9622.730.26%229,142
Jul 24, 202623.0323.0322.8322.9022.670.26%298,392
Jul 23, 202622.9523.0222.8022.8422.61-0.78%671,426
Jul 22, 202622.9723.1022.9623.0222.790.04%195,763
Jul 21, 202622.9123.0122.8823.0122.780.31%383,603
Jul 20, 202622.9523.0922.8922.9422.710.04%437,844