TSX:FCR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	23.50	23.57	23.38	23.38	23.38	-0.55%	568,870
Apr 23, 2026	23.24	23.52	23.24	23.51	23.51	0.99%	468,683
Apr 22, 2026	23.30	23.40	23.28	23.28	23.28	-0.09%	797,263
Apr 21, 2026	23.32	23.42	23.30	23.30	23.30	-0.34%	1,365,506
Apr 20, 2026	23.40	23.51	23.34	23.38	23.38	-0.43%	886,307
Apr 17, 2026	23.51	23.67	23.44	23.48	23.48	-0.47%	2,826,032
Apr 16, 2026	23.50	23.84	23.41	23.59	23.59	8.01%	6,535,322
Apr 15, 2026	21.71	21.88	21.64	21.84	21.84	0.65%	230,338
Apr 14, 2026	21.67	22.05	21.13	21.70	21.70	0.56%	451,363
Apr 13, 2026	21.45	21.58	21.27	21.58	21.58	0.28%	298,527
Apr 10, 2026	21.05	21.54	21.05	21.52	21.52	2.18%	511,987
Apr 9, 2026	21.17	21.43	21.02	21.06	21.06	-0.75%	161,038
Apr 8, 2026	21.03	21.30	21.03	21.22	21.22	1.68%	250,744
Apr 7, 2026	20.76	21.05	20.65	20.87	20.87	0.05%	294,086
Apr 6, 2026	20.88	21.03	20.72	20.86	20.86	-0.19%	251,205
Apr 2, 2026	20.75	21.10	20.43	20.90	20.90	-0.14%	252,319
Apr 1, 2026	20.70	20.96	20.68	20.93	20.93	1.50%	265,154
Mar 31, 2026	20.45	20.70	20.44	20.62	20.62	1.28%	561,519
Mar 30, 2026	20.55	20.67	20.33	20.36	20.28	-0.54%	461,181
Mar 27, 2026	20.27	20.53	20.17	20.47	20.39	0.39%	299,178
Mar 26, 2026	20.37	20.85	20.37	20.39	20.31	-0.63%	222,625
Mar 25, 2026	20.60	20.64	20.48	20.52	20.44	0.49%	337,852
Mar 24, 2026	20.48	20.78	20.42	20.42	20.34	-0.63%	257,635
Mar 23, 2026	20.62	20.81	20.50	20.55	20.47	0.64%	335,377
Mar 20, 2026	20.56	20.66	20.32	20.42	20.34	-0.73%	823,680
Mar 19, 2026	20.77	20.77	20.39	20.57	20.49	-1.91%	302,737
Mar 18, 2026	21.11	21.31	20.92	20.97	20.89	-1.22%	201,934
Mar 17, 2026	21.23	21.42	20.21	21.23	21.15	0.52%	146,134
Mar 16, 2026	20.89	21.37	20.82	21.12	21.04	1.59%	325,288
Mar 13, 2026	20.60	20.96	20.60	20.79	20.71	0.92%	290,391
Mar 12, 2026	20.65	20.87	20.53	20.60	20.52	-0.39%	400,041
Mar 11, 2026	20.80	20.80	20.53	20.68	20.60	-0.91%	222,207
Mar 10, 2026	20.79	21.13	20.51	20.87	20.79	0.82%	421,776
Mar 9, 2026	20.94	21.11	20.40	20.70	20.62	-2.40%	562,298
Mar 6, 2026	20.78	21.26	20.73	21.21	21.13	1.53%	957,415
Mar 5, 2026	20.89	21.21	20.81	20.89	20.81	-1.18%	398,238
Mar 4, 2026	21.16	21.18	20.93	21.14	21.06	0.19%	227,718
Mar 3, 2026	20.88	21.39	20.59	21.10	21.02	-0.28%	457,152
Mar 2, 2026	21.24	21.48	20.94	21.16	21.08	-1.08%	336,953
Feb 27, 2026	21.10	21.85	21.07	21.39	21.31	1.13%	1,256,129
Feb 26, 2026	20.97	21.18	20.96	21.15	21.00	0.81%	503,542
Feb 25, 2026	21.01	21.18	20.80	20.98	20.83	-0.47%	140,175
Feb 24, 2026	21.27	21.28	20.79	21.08	20.93	-0.33%	389,605
Feb 23, 2026	20.91	21.22	20.91	21.15	21.00	1.15%	194,673
Feb 20, 2026	20.63	21.17	20.63	20.91	20.76	1.36%	893,967
Feb 19, 2026	20.50	20.78	20.40	20.63	20.48	0.44%	250,177
Feb 18, 2026	20.43	20.77	20.42	20.54	20.39	-0.58%	246,099
Feb 17, 2026	20.37	20.79	20.37	20.66	20.51	1.97%	304,512
Feb 13, 2026	20.47	20.66	20.22	20.26	20.11	-0.44%	463,087
Feb 12, 2026	20.64	20.88	20.33	20.35	20.20	-1.36%	497,339