TSX:FCRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.98	43.12	42.98	43.12	43.12	1.01%	200
Jun 5, 2025	42.45	42.73	42.45	42.69	42.69	-0.02%	500
Jun 4, 2025	42.70	42.70	42.70	42.70	42.70	-0.05%	200
Jun 3, 2025	42.50	42.72	42.50	42.72	42.72	1.18%	200
Jun 2, 2025	42.08	42.22	42.08	42.22	42.22	-0.80%	400
May 30, 2025	42.56	42.56	42.56	42.56	42.56	-0.02%	-
May 29, 2025	42.44	42.57	42.36	42.57	42.57	0.21%	502
May 28, 2025	42.57	42.63	42.48	42.48	42.48	0.19%	410
May 27, 2025	42.16	42.40	42.16	42.40	42.38	2.05%	300
May 26, 2025	41.55	41.55	41.55	41.55	41.53	-	-
May 23, 2025	41.47	41.59	41.47	41.55	41.53	-1.80%	300
May 22, 2025	42.42	42.42	42.31	42.31	42.29	0.19%	200
May 21, 2025	42.88	42.88	42.23	42.23	42.21	-2.15%	600
May 20, 2025	43.24	43.24	43.07	43.16	43.14	0.19%	1,108
May 16, 2025	43.08	43.08	43.08	43.08	43.06	0.05%	-
May 15, 2025	43.06	43.06	43.06	43.06	43.04	0.40%	100
May 14, 2025	42.85	42.89	42.69	42.89	42.87	0.19%	500
May 13, 2025	42.98	42.98	42.81	42.81	42.79	0.38%	400
May 12, 2025	42.42	42.65	42.41	42.65	42.63	3.54%	600
May 9, 2025	41.25	41.25	41.19	41.19	41.17	-0.53%	203
May 8, 2025	41.08	41.41	41.08	41.41	41.39	2.30%	215
May 7, 2025	40.61	40.61	40.48	40.48	40.46	-0.05%	200
May 6, 2025	40.54	40.73	40.50	40.50	40.48	-1.36%	400
May 5, 2025	40.94	41.06	40.87	41.06	41.04	0.02%	513
May 2, 2025	40.94	41.16	40.94	41.05	41.03	0.69%	401
May 1, 2025	40.85	40.85	40.77	40.77	40.75	2.13%	200
Apr 30, 2025	39.88	40.12	39.88	39.92	39.90	-1.07%	500
Apr 29, 2025	40.23	40.35	40.23	40.35	40.33	0.02%	300
Apr 28, 2025	40.34	40.34	40.34	40.34	40.34	-	-
Apr 25, 2025	40.13	40.34	40.13	40.34	40.22	0.57%	200
Apr 24, 2025	40.11	40.11	40.11	40.11	39.99	1.39%	100
Apr 23, 2025	39.95	40.07	39.56	39.56	39.44	2.38%	5,600
Apr 22, 2025	38.60	38.86	38.56	38.64	38.52	2.28%	1,601
Apr 21, 2025	37.78	37.78	37.78	37.78	37.66	-3.05%	104
Apr 17, 2025	38.96	39.02	38.81	38.97	38.85	0.72%	1,700
Apr 16, 2025	39.23	39.23	38.69	38.69	38.57	-3.25%	200
Apr 15, 2025	39.95	39.99	39.95	39.99	39.87	0.53%	1,300
Apr 14, 2025	39.95	39.95	39.62	39.78	39.66	1.38%	11,325
Apr 11, 2025	38.71	39.24	38.71	39.24	39.12	0.74%	1,300
Apr 10, 2025	38.67	39.01	38.61	38.95	38.83	-0.97%	5,500
Apr 9, 2025	37.65	39.33	37.49	39.33	39.21	2.24%	9,700
Apr 8, 2025	39.65	39.65	38.47	38.47	38.35	-0.13%	4,600
Apr 7, 2025	37.25	38.52	37.25	38.52	38.40	-0.93%	53,900
Apr 4, 2025	39.51	39.70	38.88	38.88	38.76	-10.46%	6,400
Apr 3, 2025	43.42	43.42	43.42	43.42	43.29	0.16%	-
Apr 2, 2025	43.33	43.39	43.33	43.35	43.22	0.35%	300
Apr 1, 2025	43.24	43.24	43.10	43.20	43.07	0.23%	400
Mar 31, 2025	43.07	43.10	42.96	43.10	42.97	0.54%	300
Mar 28, 2025	42.87	42.87	42.87	42.87	42.87	-2.08%	100
Mar 27, 2025	43.78	43.78	43.78	43.78	43.78	0.23%	-