TSX:FCRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	52.41	52.41	52.41	52.41	52.41	0.56%	100
Feb 10, 2026	52.12	52.12	52.12	52.12	52.12	-0.61%	290
Feb 6, 2026	52.44	52.44	52.44	52.44	52.44	1.90%	156
Feb 5, 2026	51.46	51.46	51.46	51.46	51.46	0.02%	103
Jan 30, 2026	51.15	51.45	51.09	51.45	51.45	0.92%	2,101
Jan 29, 2026	51.07	51.07	50.96	50.98	50.98	-0.70%	1,900
Jan 28, 2026	51.37	51.37	51.34	51.34	51.34	-0.60%	400
Jan 27, 2026	51.62	51.68	51.54	51.65	51.58	0.58%	25,320
Jan 23, 2026	51.35	51.35	51.35	51.35	51.28	-0.64%	106
Jan 22, 2026	51.62	51.68	51.62	51.68	51.61	0.27%	261
Jan 21, 2026	51.30	51.54	51.28	51.54	51.47	1.32%	3,200
Jan 20, 2026	50.87	50.87	50.87	50.87	50.80	-2.60%	110
Jan 16, 2026	52.23	52.23	52.23	52.23	52.16	1.10%	100
Jan 14, 2026	51.54	51.66	51.54	51.66	51.59	-0.69%	200
Jan 12, 2026	52.02	52.02	52.02	52.02	51.95	1.15%	101
Jan 8, 2026	51.31	51.47	51.31	51.43	51.36	-0.10%	38,000
Jan 7, 2026	51.48	51.48	51.48	51.48	51.41	0.43%	111
Jan 6, 2026	51.08	51.27	51.08	51.26	51.19	0.61%	39,010
Jan 5, 2026	50.88	50.98	50.85	50.95	50.88	0.61%	39,101
Jan 2, 2026	50.39	50.64	50.39	50.64	50.57	0.50%	421
Dec 31, 2025	50.50	50.50	50.39	50.39	50.33	-0.16%	279
Dec 30, 2025	50.48	50.48	50.47	50.47	50.41	-0.02%	700
Dec 29, 2025	50.52	50.52	50.36	50.48	50.42	-0.22%	302
Dec 24, 2025	50.59	50.59	50.59	50.59	50.39	0.20%	100
Dec 23, 2025	50.50	50.50	50.49	50.49	50.29	-0.06%	411
Dec 22, 2025	50.52	50.52	50.52	50.52	50.32	0.82%	203
Dec 18, 2025	50.11	50.11	50.11	50.11	49.91	0.46%	100
Dec 17, 2025	49.88	49.88	49.88	49.88	49.68	-0.24%	100
Dec 16, 2025	49.98	50.00	49.87	50.00	49.80	-0.87%	308
Dec 15, 2025	50.40	50.44	50.40	50.44	50.24	0.18%	200
Dec 12, 2025	50.57	50.57	50.35	50.35	50.15	-0.57%	400
Dec 11, 2025	50.64	50.64	50.64	50.64	50.44	0.14%	120
Dec 9, 2025	50.61	50.63	50.57	50.57	50.37	-0.30%	400
Dec 5, 2025	50.72	50.72	50.72	50.72	50.52	-0.33%	100
Dec 2, 2025	50.78	50.89	50.73	50.89	50.69	0.14%	300
Dec 1, 2025	50.91	50.91	50.82	50.82	50.62	-0.31%	308
Nov 28, 2025	51.27	51.27	50.98	50.98	50.78	-0.25%	222
Nov 26, 2025	51.16	51.22	51.11	51.11	50.91	0.99%	490
Nov 25, 2025	50.61	50.61	50.61	50.61	50.36	0.36%	100
Nov 24, 2025	50.23	50.51	50.23	50.43	50.18	0.86%	384
Nov 21, 2025	49.34	50.15	49.34	50.00	49.75	-0.95%	642
Nov 20, 2025	50.63	50.63	50.48	50.48	50.23	1.43%	240
Nov 19, 2025	49.80	49.80	49.77	49.77	49.52	0.61%	220
Nov 18, 2025	49.27	49.51	49.27	49.47	49.22	-1.24%	365
Nov 17, 2025	50.10	50.17	50.09	50.09	49.84	-0.34%	403
Nov 14, 2025	49.96	50.36	49.96	50.26	50.01	0.20%	530
Nov 13, 2025	50.44	50.50	50.16	50.16	49.91	-1.32%	765
Nov 12, 2025	51.22	51.22	50.83	50.83	50.58	0.22%	351
Nov 11, 2025	50.72	50.72	50.72	50.72	50.47	0.86%	100
Nov 10, 2025	50.29	50.29	50.29	50.29	50.04	0.84%	100