TSX:FCRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	49.72	49.76	49.66	49.66	49.59	0.10%	3,700
Mar 20, 2026	49.61	49.61	49.61	49.61	49.54	-0.12%	660
Mar 19, 2026	49.63	49.76	49.63	49.67	49.60	-1.04%	500
Mar 18, 2026	50.19	50.19	50.19	50.19	50.12	-0.91%	100
Mar 17, 2026	50.65	50.65	50.65	50.65	50.58	0.82%	100
Mar 13, 2026	50.49	50.49	50.24	50.24	50.17	-0.12%	213
Mar 12, 2026	50.30	50.30	50.30	50.30	50.23	-0.59%	100
Mar 11, 2026	50.60	50.60	50.60	50.60	50.53	-0.04%	100
Mar 10, 2026	50.69	50.69	50.62	50.62	50.55	-0.30%	200
Mar 9, 2026	49.72	50.77	49.72	50.77	50.70	0.34%	1,320
Mar 6, 2026	50.60	50.60	50.60	50.60	50.53	-1.52%	101
Mar 4, 2026	51.38	51.38	51.38	51.38	51.31	-0.14%	120
Mar 3, 2026	51.45	51.45	51.45	51.45	51.38	-1.23%	101
Mar 2, 2026	52.09	52.09	52.09	52.09	52.02	0.48%	121
Feb 27, 2026	51.84	51.84	51.84	51.84	51.77	-0.78%	101
Feb 26, 2026	52.28	52.28	52.25	52.25	52.18	-0.68%	553
Feb 25, 2026	52.61	52.61	52.61	52.61	52.54	0.82%	230
Feb 23, 2026	52.06	52.18	52.06	52.18	52.10	-0.59%	301
Feb 20, 2026	52.38	52.49	52.38	52.49	52.41	0.81%	3,270
Feb 19, 2026	52.09	52.17	52.07	52.07	51.99	-0.50%	306
Feb 18, 2026	52.33	52.33	52.33	52.33	52.25	0.65%	165
Feb 17, 2026	51.87	51.99	51.82	51.99	51.91	0.25%	301
Feb 13, 2026	51.68	52.05	51.68	51.86	51.78	0.04%	550
Feb 12, 2026	52.09	52.09	51.84	51.84	51.76	-1.09%	307
Feb 11, 2026	52.41	52.41	52.41	52.41	52.33	0.56%	100
Feb 10, 2026	52.12	52.12	52.12	52.12	52.04	-0.61%	290
Feb 6, 2026	52.44	52.44	52.44	52.44	52.36	1.90%	156
Feb 5, 2026	51.46	51.46	51.46	51.46	51.38	0.02%	103
Jan 30, 2026	51.15	51.45	51.09	51.45	51.37	0.92%	2,101
Jan 29, 2026	51.07	51.07	50.96	50.98	50.90	-0.70%	1,900
Jan 28, 2026	51.37	51.37	51.34	51.34	51.26	-0.60%	400
Jan 27, 2026	51.62	51.68	51.54	51.65	51.50	0.58%	25,320
Jan 23, 2026	51.35	51.35	51.35	51.35	51.20	-0.64%	106
Jan 22, 2026	51.62	51.68	51.62	51.68	51.53	0.27%	261
Jan 21, 2026	51.30	51.54	51.28	51.54	51.39	1.32%	3,200
Jan 20, 2026	50.87	50.87	50.87	50.87	50.72	-2.60%	110
Jan 16, 2026	52.23	52.23	52.23	52.23	52.08	1.10%	100
Jan 14, 2026	51.54	51.66	51.54	51.66	51.51	-0.69%	200
Jan 12, 2026	52.02	52.02	52.02	52.02	51.87	1.15%	101
Jan 8, 2026	51.31	51.47	51.31	51.43	51.28	-0.10%	38,000
Jan 7, 2026	51.48	51.48	51.48	51.48	51.33	0.43%	111
Jan 6, 2026	51.08	51.27	51.08	51.26	51.11	0.61%	39,010
Jan 5, 2026	50.88	50.98	50.85	50.95	50.80	0.61%	39,101
Jan 2, 2026	50.39	50.64	50.39	50.64	50.49	0.50%	421
Dec 31, 2025	50.50	50.50	50.39	50.39	50.25	-0.16%	279
Dec 30, 2025	50.48	50.48	50.47	50.47	50.33	-0.02%	700
Dec 29, 2025	50.52	50.52	50.36	50.48	50.34	-0.22%	302
Dec 24, 2025	50.59	50.59	50.59	50.59	50.31	0.20%	100
Dec 23, 2025	50.50	50.50	50.49	50.49	50.21	-0.06%	411
Dec 22, 2025	50.52	50.52	50.52	50.52	50.24	0.82%	203