Firm Capital Apartment Real Estate Investment Trust (TSXV:FCA.UN)
Canada · Delayed Price · Currency is CAD 4.450
-0.200 (-4.30%)
At close: Feb 13, 2026
TSXV:FCA.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.30% | 10,000 |
| Feb 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | 100 |
| Feb 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 100 |
| Jan 30, 2026 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 8.67% | 402 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.05% | 1,700 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 100 |
| Jan 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | 4,400 |
| Jan 26, 2026 | 4.40 | 4.79 | 4.40 | 4.79 | 4.79 | 6.44% | 1,000 |
| Jan 23, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.22% | 1,550 |
| Jan 22, 2026 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | - | 500 |
| Jan 21, 2026 | 4.30 | 4.49 | 4.25 | 4.49 | 4.49 | 4.42% | 10,000 |
| Jan 20, 2026 | 4.16 | 4.30 | 4.10 | 4.30 | 4.30 | 4.62% | 9,950 |
| Jan 19, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -10.07% | 1,500 |
| Jan 15, 2026 | 4.25 | 4.57 | 4.25 | 4.57 | 4.57 | 1.78% | 1,030 |
| Jan 13, 2026 | 4.20 | 4.49 | 4.20 | 4.49 | 4.49 | 2.28% | 1,000 |
| Jan 9, 2026 | 4.55 | 4.55 | 4.06 | 4.39 | 4.39 | -4.36% | 7,100 |
| Jan 8, 2026 | 4.59 | 4.59 | 4.25 | 4.59 | 4.59 | 35.40% | 1,100 |
| Jan 7, 2026 | 3.19 | 3.39 | 3.19 | 3.39 | 3.39 | -26.14% | 200 |
| Jan 6, 2026 | 4.24 | 4.59 | 4.24 | 4.59 | 4.59 | 8.25% | 1,000 |
| Jan 5, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 36.77% | 2,300 |
| Dec 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -26.89% | 100 |
| Dec 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 400 |
| Dec 23, 2025 | 4.15 | 4.24 | 4.12 | 4.24 | 4.24 | 2.17% | 2,200 |
| Dec 22, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -2.35% | 2,500 |
| Dec 19, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -14.83% | 1,200 |
| Dec 18, 2025 | 4.32 | 4.99 | 4.32 | 4.99 | 4.99 | 24.75% | 4,700 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 100 |
| Dec 10, 2025 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | -4.92% | 3,330 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.27 | 4.27 | 4.27 | -2.95% | 4,200 |
| Dec 8, 2025 | 4.28 | 4.40 | 4.25 | 4.40 | 4.40 | 10.28% | 4,700 |
| Dec 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 9.02% | 3,600 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -4.44% | 1,600 |
| Nov 25, 2025 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | 7.89% | 800 |
| Nov 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | 100 |
| Nov 17, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -7.87% | 2,900 |
| Nov 12, 2025 | 4.21 | 4.21 | 3.81 | 3.81 | 3.81 | -9.50% | 1,400 |
| Nov 10, 2025 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -0.24% | 1,200 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | 200 |
| Oct 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 700 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.47% | 100 |
| Oct 9, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | 300 |
| Sep 26, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 200 |
| Sep 24, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -4.01% | 1,200 |
| Sep 23, 2025 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | -1.32% | 800 |
| Sep 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 6.06% | 1,000 |
| Sep 19, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.42% | 360 |
| Sep 18, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -3.20% | 600 |
| Aug 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.63% | 1,000 |
| Aug 28, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | - | 280 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 1,603 |