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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.63	20.91	20.91	21.17	20.63	893,823
February 19, 2026	20.5	20.63	20.63	20.78	20.4	250,276
February 18, 2026	20.43	20.54	20.54	20.77	20.42	246,100
February 17, 2026	20.37	20.66	20.66	20.79	20.37	304,620
February 13, 2026	20.47	20.26	20.26	20.66	20.22	463,100
February 12, 2026	20.64	20.35	20.35	20.88	20.33	497,339
February 11, 2026	20.75	20.63	20.63	20.77	20.45	638,210
February 10, 2026	20.31	20.65	20.65	20.68	20.31	423,800
February 09, 2026	20.24	20.33	20.33	20.59	20.13	579,543
February 06, 2026	20.42	20.25	20.25	20.51	20.17	697,420
February 05, 2026	20.19	20.43	20.43	20.45	20.14	268,524
February 04, 2026	20	20.26	20.26	20.34	19.93	266,801
February 03, 2026	20.05	19.84	19.84	20.13	19.75	228,000
February 02, 2026	19.8	20.05	20.05	20.16	19.79	474,300
January 30, 2026	19.81	19.79	19.79	20.13	19.56	433,425
January 29, 2026	19.59	19.83	19.75	19.92	19.46	297,522
January 28, 2026	19.48	19.54	19.47	19.69	19.47	225,600
January 27, 2026	19.64	19.54	19.47	19.99	19.52	238,400
January 26, 2026	20.17	19.67	19.59	20.3	19.65	340,600
January 23, 2026	19.83	20.22	20.22	20.23	19.78	673,508
January 22, 2026	19.66	19.9	19.9	20.04	19.6	371,622
January 21, 2026	19.67	19.6	19.6	19.73	19.54	225,400
January 20, 2026	19.64	19.71	19.71	19.96	19.59	363,928
January 19, 2026	19.79	19.67	19.67	19.87	19.61	165,020
January 16, 2026	19.5	19.87	19.87	19.87	19.43	456,038
January 15, 2026	19.51	19.47	19.47	19.66	19.44	310,771
January 14, 2026	19.48	19.46	19.46	19.71	19.44	357,047
January 13, 2026	19.65	19.48	19.48	19.74	19.46	448,100
January 12, 2026	19.4	19.53	19.53	19.62	19.35	298,600
January 09, 2026	19.06	19.4	19.4	19.53	19.02	555,526
January 08, 2026	18.92	19.14	19.14	19.35	18.92	760,300
January 07, 2026	19.02	18.98	18.98	19.22	18.75	407,000
January 06, 2026	19.07	19.02	19.02	19.15	18.98	196,700
January 05, 2026	18.88	19.09	19.09	19.33	18.81	339,000
January 02, 2026	18.98	18.97	18.97	18.99	18.84	92,800
December 31, 2025	18.86	18.9	18.9	18.91	18.75	167,150
December 30, 2025	18.8	18.88	18.81	18.99	18.77	141,527
December 29, 2025	18.78	18.92	18.85	19.13	18.77	277,800
December 23, 2025	18.9	18.85	18.85	19.02	18.82	105,813
December 22, 2025	19.03	18.95	18.95	19.15	18.93	154,900
December 19, 2025	19.07	19.16	19.16	19.2	19.04	575,548
December 18, 2025	18.86	19.16	19.16	19.22	18.85	207,231
December 17, 2025	19.12	18.89	18.89	19.12	18.76	382,271
December 16, 2025	18.93	19.09	19.09	19.19	18.93	152,100
December 15, 2025	18.86	18.97	18.97	19.1	18.81	243,100
December 12, 2025	18.71	18.86	18.86	19	18.64	161,915
December 11, 2025	18.7	18.7	18.7	18.89	18.64	201,813
December 10, 2025	18.71	18.7	18.7	18.94	18.57	252,148
December 09, 2025	18.85	18.72	18.72	18.92	18.71	198,094
December 08, 2025	18.67	18.84	18.84	18.88	18.55	198,401
December 05, 2025	18.75	18.68	18.68	18.75	18.54	253,532
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

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