First Capital Real Estate Investment Trust (FCR-UN.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in First Capital Real Estate Investment Trust (FCR-UN.TO) 10 years ago, it would be worth $1,547.75 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,609.22, while $1000 invested 1 year ago would be worth $1,219.89. This corresponds to total returns of 54.77%, 60.92%, 21.99%, respectively, with annualized returns of 4.46%, 9.98%, 21.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 22.79 | 22.69 | 22.69 | 22.79 | 22.67 | 517,816 |
| August 20, 2026 | 22.81 | 22.79 | 22.79 | 22.88 | 22.76 | 497,097 |
| August 19, 2026 | 22.75 | 22.81 | 22.81 | 22.83 | 22.75 | 217,373 |
| August 18, 2026 | 22.76 | 22.72 | 22.72 | 22.83 | 22.72 | 416,676 |
| August 17, 2026 | 22.85 | 22.8 | 22.8 | 22.85 | 22.75 | 278,643 |
| August 14, 2026 | 22.95 | 22.89 | 22.89 | 22.95 | 22.82 | 266,221 |
| August 13, 2026 | 22.85 | 22.84 | 22.84 | 22.95 | 22.76 | 435,986 |
| August 12, 2026 | 22.72 | 22.85 | 22.85 | 22.86 | 22.65 | 565,358 |
| August 11, 2026 | 22.72 | 22.72 | 22.72 | 22.76 | 22.7 | 427,909 |
| August 10, 2026 | 22.88 | 22.78 | 22.78 | 22.88 | 22.71 | 395,840 |
| August 07, 2026 | 22.78 | 22.9 | 22.9 | 22.95 | 22.77 | 618,162 |
| August 06, 2026 | 23.07 | 22.81 | 22.81 | 23.07 | 22.79 | 483,888 |
| August 05, 2026 | 23 | 22.97 | 22.97 | 23 | 22.86 | 423,240 |
| August 04, 2026 | 23.07 | 22.91 | 22.91 | 23.08 | 22.8 | 595,658 |
| July 31, 2026 | 22.77 | 22.93 | 22.93 | 22.95 | 22.77 | 444,483 |
| July 30, 2026 | 22.86 | 22.89 | 22.89 | 23.12 | 22.73 | 548,084 |
| July 29, 2026 | 23 | 22.86 | 22.86 | 23.06 | 22.83 | 483,561 |
| July 28, 2026 | 22.95 | 23.01 | 23.01 | 23.11 | 22.95 | 423,956 |
| July 27, 2026 | 22.97 | 22.96 | 22.96 | 23.01 | 22.9 | 229,142 |
| July 23, 2026 | 22.95 | 22.84 | 22.84 | 23.02 | 22.8 | 671,426 |
| July 22, 2026 | 22.97 | 23.02 | 23.02 | 23.1 | 22.96 | 195,763 |
| July 21, 2026 | 22.91 | 23.01 | 23.01 | 23.01 | 22.88 | 383,603 |
| July 20, 2026 | 22.95 | 22.94 | 22.94 | 23.09 | 22.89 | 438,045 |
| July 17, 2026 | 23.05 | 22.93 | 22.93 | 23.16 | 22.93 | 931,305 |
| July 16, 2026 | 22.98 | 23.07 | 23.07 | 23.23 | 22.98 | 553,595 |
| July 15, 2026 | 23.38 | 23.05 | 23.05 | 23.38 | 23 | 520,916 |
| July 14, 2026 | 23.35 | 23.26 | 23.26 | 23.43 | 23.16 | 387,192 |
| July 13, 2026 | 23.16 | 23.43 | 23.43 | 23.44 | 23.16 | 570,568 |
| July 10, 2026 | 23.4 | 23.36 | 23.36 | 23.43 | 23.18 | 256,634 |
| July 09, 2026 | 23.42 | 23.38 | 23.38 | 23.48 | 23.36 | 337,132 |
| July 08, 2026 | 23.41 | 23.46 | 23.46 | 23.47 | 23.33 | 486,438 |
| July 07, 2026 | 23.32 | 23.52 | 23.52 | 23.52 | 23.32 | 445,589 |
| July 06, 2026 | 23.36 | 23.37 | 23.37 | 23.41 | 23.21 | 431,825 |
| July 03, 2026 | 23.4 | 23.38 | 23.38 | 23.44 | 23.32 | 207,250 |
| July 02, 2026 | 23.13 | 23.28 | 23.28 | 23.32 | 23.06 | 663,227 |
| June 30, 2026 | 23.1 | 23.14 | 23.14 | 23.28 | 23.02 | 709,488 |
| June 29, 2026 | 23.18 | 23.15 | 23.15 | 23.21 | 23.03 | 505,713 |
| June 26, 2026 | 23.12 | 23.22 | 23.22 | 23.25 | 23.1 | 461,118 |
| June 25, 2026 | 22.88 | 23.1 | 23.1 | 23.1 | 22.85 | 499,367 |
| June 24, 2026 | 22.9 | 22.89 | 22.89 | 22.93 | 22.75 | 959,283 |
| June 23, 2026 | 22.88 | 22.81 | 22.81 | 22.98 | 22.77 | 525,125 |
| June 22, 2026 | 23.03 | 22.83 | 22.83 | 23.1 | 22.82 | 703,217 |
| June 19, 2026 | 22.77 | 23.24 | 23.24 | 23.25 | 22.77 | 3M |
| June 18, 2026 | 22.76 | 22.88 | 22.88 | 22.99 | 22.76 | 1.13M |
| June 17, 2026 | 23.04 | 22.86 | 22.86 | 23.09 | 22.86 | 992,684 |
| June 16, 2026 | 23.16 | 23.07 | 23.07 | 23.29 | 23.05 | 705,726 |
| June 15, 2026 | 23.32 | 23.11 | 23.11 | 23.49 | 23.05 | 788,975 |
| June 12, 2026 | 23.35 | 23.43 | 23.43 | 23.43 | 23.29 | 882,342 |
| June 11, 2026 | 23.27 | 23.38 | 23.38 | 23.44 | 23.15 | 860,710 |
| June 10, 2026 | 23.38 | 23.27 | 23.27 | 23.49 | 23.21 | 480,229 |
| June 09, 2026 | 23.23 | 23.36 | 23.36 | 23.42 | 23.22 | 1.75M |
| June 08, 2026 | 23.2 | 23.23 | 23.23 | 23.38 | 23.16 | 1.57M |
| June 05, 2026 | 22.9 | 23.27 | 23.27 | 23.33 | 22.9 | 3.28M |
| June 04, 2026 | 23.11 | 23 | 23 | 23.14 | 22.89 | 1.52M |
| June 03, 2026 | 23.34 | 23.1 | 23.1 | 23.34 | 23.03 | 679,584 |
| June 02, 2026 | 23.25 | 23.22 | 23.22 | 23.47 | 23.1 | 2.19M |
| June 01, 2026 | 23.27 | 23.29 | 23.29 | 23.47 | 23.14 | 1.64M |
| May 29, 2026 | 23.58 | 23.5 | 23.5 | 23.65 | 23.41 | 2.32M |
| May 28, 2026 | 23.58 | 23.56 | 23.56 | 23.63 | 23.52 | 443,217 |
| May 27, 2026 | 23.51 | 23.56 | 23.56 | 23.64 | 23.49 | 582,138 |