Skip to main content
logo
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
23.37
-0.02 (-0.09%)
Nov 9, 2026, 4:00 PM EST

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202623.3623.4423.3623.3723.37-0.09%702,864
Nov 6, 202623.3523.4023.2823.3923.390.13%260,625
Nov 5, 202623.3823.3923.2623.3623.360.09%635,662
Nov 4, 202623.3723.3723.1523.3423.340.78%640,470
Nov 3, 202623.3723.3722.9523.1623.160.48%813,938
Nov 2, 202622.9523.1022.9523.0523.050.39%293,310
Oct 30, 202622.9023.0022.9022.9622.960.07%330,613
Oct 29, 202622.8623.0222.8623.0222.940.70%329,124
Oct 28, 202623.0023.0022.8422.8622.78-0.57%460,753
Oct 27, 202623.1023.1522.9722.9922.91-0.04%960,527
Oct 26, 202623.1623.2022.9623.0022.92-0.65%936,033
Oct 23, 202623.2023.2323.0723.1523.07-0.13%299,273
Oct 22, 202623.1023.2623.1023.1823.100.35%657,256
Oct 21, 202623.2223.2323.1023.1023.02-0.17%262,621
Oct 20, 202623.1023.2523.0823.1423.06-1,121,415
Oct 19, 202623.2523.2523.1223.1423.06-0.17%872,769
Oct 16, 202623.2023.2423.1623.1823.100.09%132,026
Oct 15, 202623.1023.2523.1023.1623.080.48%298,483
Oct 14, 202623.2123.2123.0323.0522.97-0.17%243,534
Oct 13, 202622.9823.1422.9823.0923.010.48%610,463
Oct 9, 202622.9323.0922.9322.9822.90-0.22%433,747
Oct 8, 202622.9423.0822.9023.0322.950.30%225,899
Oct 7, 202622.9222.9622.8122.9622.880.35%190,551
Oct 6, 202622.8422.8822.8022.8822.800.22%255,163
Oct 5, 202622.7522.8422.7322.8322.750.04%341,039
Oct 2, 202622.8522.9222.7622.8222.74-0.09%486,057
Oct 1, 202622.8022.8522.7122.8422.760.35%610,927
Sep 30, 202622.7122.8722.7122.7622.68-500,377
Sep 29, 202622.7522.8122.6922.7622.680.03%372,671
Sep 28, 202622.8422.8622.6122.8322.680.26%425,805
Sep 25, 202622.6622.7922.6122.7722.620.49%242,194
Sep 24, 202622.4922.7622.4922.6622.51-0.66%414,136
Sep 23, 202622.6022.8422.5622.8122.660.80%353,508
Sep 22, 202622.4422.6522.4422.6322.480.80%473,330
Sep 21, 202622.5122.5322.3722.4522.30-0.27%269,026
Sep 18, 202622.4022.5122.3722.5122.360.31%646,688
Sep 17, 202622.4122.5022.4122.4422.290.09%176,991
Sep 16, 202622.5122.5322.3822.4222.27-0.40%408,564
Sep 15, 202622.5822.5822.4022.5122.36-0.18%360,287
Sep 14, 202622.5922.7322.5022.5522.40-0.31%414,498
Sep 11, 202622.6522.7422.5822.6222.47-342,082
Sep 10, 202622.6322.7222.5222.6222.47-0.35%435,153
Sep 9, 202622.6522.7322.6522.7022.550.04%407,795
Sep 8, 202622.7222.8022.6622.6922.54-0.18%611,740
Sep 4, 202622.6422.7522.6422.7322.580.13%240,141
Sep 3, 202622.7422.7422.5822.7022.550.67%506,131
Sep 2, 202622.6222.7222.5222.5522.40-0.22%352,945
Sep 1, 202622.7322.7322.5122.6022.45-295,042
Aug 31, 202622.7122.7422.5222.6022.45-0.46%603,118
Aug 28, 202622.9022.9022.7122.7822.55-304,007