Skip to main content
IC
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.16
-0.04 (-0.23%)
May 12, 2025, 4:00 PM EDT

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.3017.4217.0617.1617.16-0.23%773,074
May 9, 202517.1617.2817.0417.2017.200.53%188,495
May 8, 202517.2417.3417.0017.1117.11-1.61%741,802
May 7, 202517.3817.4917.0017.3917.391.34%1,205,800
May 6, 202517.1217.4117.1217.1617.16-0.17%360,548
May 5, 202517.3717.3717.1317.1917.19-0.92%396,200
May 2, 202517.4517.4817.2017.3517.350.52%279,836
May 1, 202517.0917.4017.0017.2617.261.05%359,800
Apr 30, 202516.7917.1016.6217.0817.081.49%461,275
Apr 29, 202516.7516.8716.6716.8316.760.24%365,700
Apr 28, 202516.7716.9016.6416.7916.720.06%315,629
Apr 25, 202516.7916.8916.6916.7816.71-0.06%577,500
Apr 24, 202516.4816.8216.1216.7916.721.88%395,705
Apr 23, 202516.6316.6916.3716.4816.410.37%205,949
Apr 22, 202516.4916.6116.4116.4216.351.11%255,700
Apr 21, 202516.4616.6316.0816.2416.17-1.52%291,813
Apr 17, 202516.2016.5616.2016.4916.421.92%430,713
Apr 16, 202516.0716.4716.0016.1816.110.19%276,036
Apr 15, 202515.8616.2115.8616.1516.081.83%567,874
Apr 14, 202515.5915.9515.5615.8615.792.72%670,641
Apr 11, 202515.6315.7815.3215.4415.37-1.53%777,096
Apr 10, 202515.8515.9615.4415.6815.61-2.00%346,800
Apr 9, 202515.5816.1415.1716.0015.931.39%736,759
Apr 8, 202516.0716.2015.6615.7815.71-0.69%488,047
Apr 7, 202515.8516.1615.5115.8915.82-2.16%634,871
Apr 4, 202516.5216.6316.2216.2416.17-2.40%496,300
Apr 3, 202516.5316.8616.5116.6416.57-0.54%480,114
Apr 2, 202516.5116.7516.5116.7316.660.30%485,326
Apr 1, 202516.4716.7516.3516.6816.611.15%382,600
Mar 31, 202516.4116.6216.4016.4916.42-0.30%930,146
Mar 28, 202516.4116.5716.3416.5416.470.12%273,326
Mar 27, 202516.5216.7216.4816.5216.450.06%193,224
Mar 26, 202516.5916.8016.4216.5116.44-0.60%387,231
Mar 25, 202516.5416.8316.5416.6116.540.48%498,823
Mar 24, 202516.4816.6116.3816.5316.460.61%488,705
Mar 21, 202516.7316.8616.3316.4316.36-1.85%2,050,700
Mar 20, 202516.6616.8216.5916.7416.660.18%404,700
Mar 19, 202516.6316.8116.5716.7116.640.24%281,326
Mar 18, 202516.8116.8316.5016.6716.60-1.13%229,800
Mar 17, 202516.7617.1516.7616.8616.780.66%290,741
Mar 14, 202516.7516.9116.5316.7516.670.48%384,125
Mar 13, 202516.6717.0316.5516.6716.60-377,200
Mar 12, 202516.9616.9716.5816.6716.60-1.42%511,410
Mar 11, 202516.6816.9616.6416.9116.831.56%529,909
Mar 10, 202516.9717.0616.5616.6516.58-2.29%343,149
Mar 7, 202517.2717.3916.9817.0416.96-1.05%384,318
Mar 6, 202517.1417.2917.0217.2217.14-0.35%572,339
Mar 5, 202516.7617.2816.7617.2817.201.65%879,500
Mar 4, 202516.8817.0516.4117.0016.920.41%608,100
Mar 3, 202516.5317.0216.4616.9316.852.42%664,800