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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.08	19.12	19.12	19.14	18.99	152,469
August 14, 2025	19.1	19.09	19.09	19.3	18.86	499,542
August 13, 2025	18.89	19.04	19.04	19.07	18.75	259,338
August 12, 2025	18.89	18.83	18.83	18.89	18.57	191,300
August 11, 2025	18.68	18.77	18.77	18.85	18.57	237,132
August 08, 2025	18.75	18.69	18.69	18.89	18.56	160,700
August 07, 2025	19	18.77	18.77	19	18.74	171,232
August 06, 2025	18.86	18.93	18.93	19.04	18.81	286,711
August 05, 2025	18.81	18.88	18.88	18.97	18.61	313,500
August 01, 2025	18.6	18.63	18.63	18.73	18.56	169,800
July 31, 2025	18.86	18.59	18.59	19	18.57	530,300
July 30, 2025	18.71	18.88	18.88	19.09	18.71	351,100
July 29, 2025	18.21	18.55	18.55	18.56	18.1	281,422
July 28, 2025	18.64	18.17	18.17	18.64	18.16	374,200
July 25, 2025	18.56	18.6	18.6	18.67	18.42	166,640
July 24, 2025	18.68	18.55	18.55	18.76	18.46	233,726
July 23, 2025	18.96	18.74	18.74	18.99	18.7	203,902
July 22, 2025	18.87	18.9	18.9	18.97	18.74	186,400
July 21, 2025	18.88	18.74	18.74	18.88	18.64	293,338
July 18, 2025	18.51	18.88	18.88	18.9	18.45	864,600
July 17, 2025	18.54	18.53	18.53	18.61	18.36	337,500
July 16, 2025	18.46	18.54	18.54	18.56	18.35	389,607
July 15, 2025	18.39	18.5	18.5	18.57	18.31	397,433
July 14, 2025	18.3	18.41	18.41	18.51	18.27	428,400
July 11, 2025	18.15	18.27	18.27	18.3	17.97	417,111
July 10, 2025	18.12	18.15	18.15	18.32	18.12	198,300
July 09, 2025	18.17	18.18	18.18	18.27	18.13	277,200
July 08, 2025	18.15	18.11	18.11	18.41	18.06	171,121
July 07, 2025	18.66	18.16	18.16	18.66	18.08	362,519
July 04, 2025	18.15	18.6	18.6	18.66	18.15	275,812
July 03, 2025	18.23	18.15	18.15	18.3	18.09	253,800
July 02, 2025	18.06	18.25	18.25	18.34	18.02	460,037
June 30, 2025	17.7	18.15	18.15	18.23	17.7	355,600
June 27, 2025	17.76	17.82	17.75	18.13	17.76	814,700
June 26, 2025	17.67	17.84	17.77	17.86	17.61	388,236
June 25, 2025	17.65	17.6	17.53	17.65	17.39	444,025
June 24, 2025	17.6	17.55	17.48	17.65	17.51	208,700
June 23, 2025	17.71	17.57	17.5	17.76	17.55	250,200
June 20, 2025	17.65	17.65	17.58	17.74	17.58	477,532
June 19, 2025	17.51	17.62	17.55	17.72	17.5	171,700
June 18, 2025	17.4	17.55	17.48	17.61	17.4	196,800
June 17, 2025	17.75	17.47	17.4	17.75	17.36	304,900
June 16, 2025	17.75	17.71	17.64	17.86	17.68	227,200
June 13, 2025	17.85	17.64	17.64	17.85	17.57	366,330
June 12, 2025	17.7	17.87	17.87	17.9	17.63	264,400
June 11, 2025	17.6	17.67	17.67	17.77	17.52	391,200
June 10, 2025	17.71	17.59	17.59	17.78	17.56	478,900
June 09, 2025	17.7	17.71	17.71	17.77	17.56	277,503
June 06, 2025	17.74	17.69	17.69	17.77	17.48	156,220
June 05, 2025	17.64	17.73	17.73	17.75	17.51	244,500
June 04, 2025	17.68	17.58	17.58	17.7	17.51	275,921
June 03, 2025	17.8	17.68	17.68	17.81	17.6	291,139
June 02, 2025	17.77	17.71	17.71	17.93	17.68	210,137
May 30, 2025	17.7	17.75	17.75	17.87	17.69	365,249
May 29, 2025	17.65	17.88	17.81	18.03	17.61	352,929
May 28, 2025	17.69	17.62	17.55	17.75	17.5	216,723
May 27, 2025	17.29	17.67	17.6	17.68	17.29	416,700
May 26, 2025	17.24	17.25	17.18	17.34	17.2	68,800
May 23, 2025	17.08	17.15	17.15	17.27	17	228,881
May 22, 2025	17.14	17.14	17.14	17.18	17	333,046

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