TSX:FCRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	54.86	54.86	54.86	54.86	54.86	1.67%	102
May 13, 2026	53.96	53.96	53.96	53.96	53.96	0.19%	46
May 12, 2026	53.86	53.86	53.86	53.86	53.86	-	-
May 11, 2026	53.83	53.86	53.83	53.86	53.86	0.11%	300
May 8, 2026	53.80	53.80	53.80	53.80	53.80	0.20%	100
May 7, 2026	53.69	53.69	53.69	53.69	53.69	1.59%	-
May 6, 2026	52.85	52.85	52.85	52.85	52.85	-	-
May 5, 2026	52.85	52.85	52.85	52.85	52.85	0.94%	101
May 4, 2026	52.36	52.36	52.36	52.36	52.36	-0.72%	300
May 1, 2026	52.74	52.74	52.74	52.74	52.74	0.63%	22
Apr 30, 2026	52.41	52.41	52.41	52.41	52.41	-	136
Apr 29, 2026	52.41	52.41	52.41	52.41	52.41	-0.30%	120
Apr 28, 2026	52.57	52.57	52.57	52.57	52.57	0.04%	301
Apr 27, 2026	52.38	52.55	52.38	52.55	52.43	-0.10%	301
Apr 24, 2026	52.60	52.60	52.60	52.60	52.48	-0.13%	-
Apr 23, 2026	52.67	52.67	52.67	52.67	52.55	-	-
Apr 22, 2026	52.62	52.67	52.62	52.67	52.55	0.53%	500
Apr 21, 2026	52.32	52.39	52.32	52.39	52.27	-0.34%	405
Apr 20, 2026	52.78	52.78	52.57	52.57	52.45	-0.40%	1,812
Apr 17, 2026	52.80	52.80	52.78	52.78	52.66	1.01%	401
Apr 16, 2026	52.25	52.25	52.25	52.25	52.13	0.27%	-
Apr 15, 2026	52.11	52.11	52.11	52.11	51.99	0.62%	-
Apr 14, 2026	51.79	51.79	51.79	51.79	51.67	0.45%	3
Apr 13, 2026	51.56	51.56	51.56	51.56	51.44	-0.21%	3
Apr 10, 2026	51.67	51.67	51.67	51.67	51.55	0.39%	3
Apr 9, 2026	51.47	51.47	51.47	51.47	51.35	0.23%	3
Apr 8, 2026	51.35	51.35	51.35	51.35	51.23	2.19%	200
Apr 7, 2026	50.25	50.25	50.25	50.25	50.14	-0.36%	3,000
Apr 6, 2026	50.43	50.43	50.43	50.43	50.32	-	1
Apr 2, 2026	50.43	50.43	50.43	50.43	50.32	0.62%	100
Apr 1, 2026	50.12	50.12	50.12	50.12	50.01	2.45%	13
Mar 31, 2026	48.92	48.92	48.92	48.92	48.81	0.12%	10
Mar 30, 2026	48.86	48.86	48.86	48.86	48.75	-1.35%	-
Mar 27, 2026	49.53	49.53	49.53	49.53	49.42	-1.06%	10
Mar 26, 2026	50.06	50.06	50.06	50.06	49.88	0.83%	-
Mar 25, 2026	49.65	49.65	49.65	49.65	49.47	-0.02%	3,700
Mar 24, 2026	49.72	49.76	49.66	49.66	49.48	1.20%	3,700
Mar 23, 2026	49.07	49.07	49.07	49.07	48.89	-1.09%	-
Mar 20, 2026	49.61	49.61	49.61	49.61	49.43	-0.12%	700
Mar 19, 2026	49.63	49.76	49.63	49.67	49.49	-1.04%	500
Mar 18, 2026	50.19	50.19	50.19	50.19	50.01	-0.91%	100
Mar 17, 2026	50.65	50.65	50.65	50.65	50.47	1.02%	100
Mar 16, 2026	50.14	50.14	50.14	50.14	49.96	-0.20%	-
Mar 13, 2026	50.49	50.49	50.24	50.24	50.06	-0.12%	213
Mar 12, 2026	50.30	50.30	50.30	50.30	50.12	-0.59%	100
Mar 11, 2026	50.60	50.60	50.60	50.60	50.42	-0.04%	100
Mar 10, 2026	50.69	50.69	50.62	50.62	50.44	-0.30%	200
Mar 9, 2026	49.72	50.77	49.72	50.77	50.59	0.34%	1,320
Mar 6, 2026	50.60	50.60	50.60	50.60	50.42	-1.84%	101
Mar 5, 2026	51.55	51.55	51.55	51.55	51.36	0.33%	-