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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.3	19.19	19.19	19.45	19.12	376,725
September 09, 2025	19.34	19.26	19.26	19.38	19.15	201,448
September 08, 2025	19.4	19.39	19.39	19.42	19.21	248,600
September 05, 2025	19.24	19.44	19.44	19.58	19.24	220,300
September 04, 2025	19.29	19.27	19.27	19.31	19.09	298,800
September 03, 2025	19.04	19.14	19.14	19.25	19	335,366
September 02, 2025	19.22	19.02	19.02	19.26	18.95	394,479
August 29, 2025	19.16	19.34	19.34	19.38	19.07	233,806
August 28, 2025	19.17	19.17	19.1	19.35	19.08	123,820
August 27, 2025	19.22	19.2	19.13	19.23	19.06	174,015
August 26, 2025	19	19.08	19.01	19.09	18.93	266,325
August 25, 2025	19.21	19.03	18.96	19.23	19.01	169,940
August 22, 2025	19.11	19.17	19.17	19.3	19.11	168,600
August 21, 2025	19.2	19.06	19.06	19.28	19.02	155,000
August 20, 2025	19.18	19.25	19.25	19.31	18.99	201,448
August 19, 2025	19.02	19.24	19.24	19.35	18.94	297,351
August 18, 2025	19.13	19.01	19.01	19.24	18.97	128,100
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

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