First Capital Real Estate Investment Trust - FCR-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.78	18.74	18.74	19.05	18.72	211,444
December 03, 2025	18.91	18.76	18.76	19.11	18.61	318,600
December 02, 2025	19.2	18.99	18.99	19.2	18.71	282,109
December 01, 2025	19.63	19.07	19.07	19.63	18.99	529,382
November 28, 2025	19.55	19.64	19.64	19.68	19.21	128,200
November 27, 2025	19.57	19.61	19.61	19.77	19.49	98,100
November 26, 2025	19.53	19.5	19.5	19.58	19.47	111,802
November 25, 2025	19.52	19.46	19.46	19.71	19.46	332,112
November 24, 2025	19.38	19.44	19.44	19.53	19.32	347,203
November 21, 2025	19.34	19.5	19.5	19.53	19.31	298,900
November 20, 2025	19.42	19.3	19.3	19.48	19.22	199,900
November 19, 2025	19.38	19.41	19.41	19.47	19.34	171,023
November 18, 2025	19.31	19.38	19.38	19.5	19.28	191,329
November 17, 2025	19.39	19.36	19.36	19.45	19.23	113,900
November 14, 2025	19.22	19.31	19.31	19.5	18.99	279,722
November 13, 2025	19.5	19.25	19.25	19.5	19.23	220,700
November 12, 2025	19.5	19.46	19.46	19.57	19.42	429,100
November 11, 2025	19.19	19.45	19.45	19.46	19.11	266,300
November 10, 2025	18.96	19.11	19.11	19.18	18.96	256,717
November 07, 2025	19.04	18.96	18.96	19.14	18.68	167,200
November 06, 2025	19.01	19.06	19.06	19.24	18.68	347,000
November 05, 2025	18.5	19.01	19.01	19.02	18.27	534,000
November 04, 2025	18.27	18.52	18.52	18.67	18.26	196,632
November 03, 2025	18.73	18.61	18.61	18.99	18.54	188,844
October 31, 2025	18.39	18.81	18.81	18.88	18.32	443,600
October 30, 2025	18.45	18.58	18.51	18.71	18.43	155,100
October 29, 2025	18.94	18.54	18.54	18.96	18.42	426,011
October 28, 2025	19.16	18.97	18.97	19.2	18.94	263,500
October 27, 2025	19.35	19.24	19.24	19.41	19.19	165,227
October 24, 2025	19.4	19.37	19.37	19.5	19.34	93,600
October 23, 2025	19.49	19.4	19.4	19.49	19.28	183,100
October 22, 2025	19.3	19.42	19.42	19.5	19.29	262,200
October 21, 2025	19.26	19.33	19.33	19.44	19.26	265,300
October 20, 2025	19.4	19.4	19.4	19.52	19.33	174,114
October 17, 2025	19.14	19.43	19.43	19.44	19.13	148,200
October 16, 2025	19.39	19.25	19.25	19.59	19.23	186,167
October 15, 2025	19.54	19.49	19.49	19.66	19.41	299,546
October 14, 2025	19.42	19.52	19.52	19.65	19.4	192,855
October 10, 2025	19.31	19.38	19.38	19.45	19.3	213,500
October 09, 2025	19.49	19.4	19.4	19.64	19.25	274,800
October 08, 2025	19.5	19.53	19.53	19.56	19.37	190,203
October 07, 2025	19.42	19.48	19.48	19.5	19.1	344,311
October 06, 2025	19.74	19.48	19.48	19.75	19.46	235,402
October 03, 2025	19.63	19.81	19.81	19.88	19.6	146,112
October 02, 2025	19.85	19.66	19.66	19.9	19.58	162,433
October 01, 2025	19.75	19.86	19.86	19.9	19.69	230,948
September 30, 2025	19.59	19.77	19.77	19.78	19.58	495,107
September 29, 2025	19.5	19.62	19.62	19.63	19.46	159,000
September 26, 2025	19.5	19.54	19.54	19.65	19.38	313,800
September 25, 2025	19.46	19.53	19.53	19.55	19.43	282,600
September 24, 2025	19.47	19.51	19.51	19.65	19.39	468,400
September 23, 2025	19.36	19.47	19.47	19.51	19.31	293,241
September 22, 2025	19.45	19.37	19.37	19.51	19.24	234,000
September 19, 2025	19.32	19.47	19.47	19.51	19.07	756,200
September 18, 2025	19.17	19.12	19.12	19.54	19.07	132,846
September 17, 2025	19.45	19.18	19.18	19.5	19.16	261,300
September 16, 2025	19.43	19.38	19.38	19.51	19.3	216,549
September 15, 2025	19.44	19.49	19.49	19.5	19.4	250,587
September 12, 2025	19.49	19.45	19.45	19.58	19.4	296,334
September 11, 2025	19.2	19.49	19.49	19.49	19.2	503,124

First Capital Real Estate Investment Trust (FCR-UN.TO) TSX