Skip to main content
Firm Capital Property Trust (TSX:FCD.UN)
Canada flag Canada · Delayed Price · Currency is CAD
6.06
+0.02 (0.33%)
Mar 9, 2026, 4:00 PM EST

TSX:FCD.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.026.025.946.02--0.33%32,334
Mar 6, 20266.096.106.026.046.04-0.98%29,698
Mar 5, 20266.136.136.056.106.10-18,036
Mar 4, 20266.106.136.056.106.100.08%22,221
Mar 3, 20266.136.136.056.106.10-0.41%23,258
Mar 2, 20266.136.136.096.126.12-0.16%9,801
Feb 27, 20266.136.136.056.136.13-15,118
Feb 26, 20266.166.166.126.136.09-16,268
Feb 25, 20266.166.166.126.136.09-0.16%10,585
Feb 24, 20266.176.176.106.146.10-0.49%15,087
Feb 23, 20266.156.176.096.176.130.33%21,585
Feb 20, 20266.126.166.126.156.110.49%23,982
Feb 19, 20266.126.156.106.126.08-0.16%13,178
Feb 18, 20266.126.136.056.136.090.33%27,231
Feb 17, 20266.096.116.056.116.07-5,409
Feb 13, 20266.046.126.046.116.070.66%32,484
Feb 12, 20266.116.116.056.076.03-0.16%10,928
Feb 11, 20266.066.096.016.086.040.33%20,221
Feb 10, 20266.036.086.026.066.020.41%10,447
Feb 9, 20266.056.096.016.045.99-0.25%25,795
Feb 6, 20266.076.106.056.056.01-0.17%19,105
Feb 5, 20266.126.156.046.066.02-0.98%40,273
Feb 4, 20266.166.166.106.126.08-15,529
Feb 3, 20266.196.196.106.126.080.66%5,468
Feb 2, 20266.116.126.046.086.04-0.33%20,326
Jan 30, 20266.136.146.076.106.06-0.49%33,092
Jan 29, 20266.156.176.126.136.04-0.49%14,094
Jan 28, 20266.176.176.156.166.070.33%12,985
Jan 27, 20266.136.176.116.146.050.82%43,918
Jan 26, 20266.206.205.766.096.00-1.46%137,746
Jan 23, 20266.126.216.126.186.090.98%9,552
Jan 22, 20266.146.196.106.126.03-0.16%14,594
Jan 21, 20266.126.206.126.136.04-0.16%15,375
Jan 20, 20266.116.296.116.146.05-0.32%21,261
Jan 19, 20266.106.166.056.166.071.48%28,206
Jan 16, 20266.076.186.076.075.98-0.16%24,474
Jan 15, 20266.106.186.086.085.99-0.65%50,430
Jan 14, 20266.196.196.106.126.030.49%14,630
Jan 13, 20266.266.266.086.096.000.33%27,379
Jan 12, 20266.136.186.066.075.980.17%17,218
Jan 9, 20266.106.256.056.065.97-1.62%14,034
Jan 8, 20266.156.206.126.166.071.15%24,836
Jan 7, 20266.156.156.096.096.00-0.16%19,181
Jan 6, 20266.106.146.076.106.01-36,992
Jan 5, 20266.176.176.066.106.01-0.49%33,559
Jan 2, 20266.106.166.086.136.040.99%32,679
Dec 31, 20256.056.106.046.075.98-0.49%41,834
Dec 30, 20256.046.106.026.105.970.99%28,570
Dec 29, 20256.036.046.026.045.910.67%14,678
Dec 24, 20256.036.036.006.005.87-0.17%10,778
Dec 23, 20255.996.025.946.015.881.18%20,032
Dec 22, 20255.986.005.945.945.81-1.00%24,181
Dec 19, 20255.996.005.956.005.870.17%7,180
Dec 18, 20256.036.035.995.995.860.34%5,241
Dec 17, 20256.046.055.955.975.84-1.00%31,079
Dec 16, 20256.006.045.996.035.90-10,322
Dec 15, 20255.966.035.966.035.900.67%14,912
Dec 12, 20256.016.015.985.995.860.17%5,453
Dec 11, 20255.976.015.955.985.850.17%23,852
Dec 10, 20255.995.995.955.975.840.17%5,047
Dec 9, 20255.975.985.945.965.83-0.17%8,465
Dec 8, 20256.006.005.975.975.840.17%7,968
Dec 5, 20256.016.015.965.965.830.68%15,056
Dec 4, 20256.006.025.925.925.80-1.33%38,968
Dec 3, 20255.906.025.906.005.871.01%66,145
Dec 2, 20255.855.945.855.945.811.54%37,972
Dec 1, 20255.975.985.745.855.73-2.17%114,867
Nov 28, 20256.036.035.965.985.85-0.66%32,762
Nov 27, 20256.006.056.006.025.850.17%18,587
Nov 26, 20256.056.056.016.015.84-0.33%16,288
Nov 25, 20255.986.035.986.035.861.17%12,475
Nov 24, 20255.966.045.965.965.79-0.33%25,743
Nov 21, 20256.036.035.925.985.81-0.17%18,997
Nov 20, 20256.036.035.995.995.82-0.50%11,817
Nov 19, 20256.036.036.006.025.850.50%13,413
Nov 18, 20256.016.045.975.995.82-52,471
Nov 17, 20256.016.015.975.995.82-24,967
Nov 14, 20256.016.015.965.995.820.50%33,560
Nov 13, 20255.995.995.955.965.79-8,582
Nov 12, 20255.956.005.925.965.790.42%42,336
Nov 11, 20255.935.955.925.945.770.42%7,420
Nov 10, 20255.995.995.915.915.74-0.17%16,028
Nov 7, 20256.006.005.885.925.75-1.00%36,914
Nov 6, 20255.985.995.965.985.810.17%14,294
Nov 5, 20255.945.975.935.975.800.84%7,147
Nov 4, 20255.925.965.925.925.75-0.84%21,269
Nov 3, 20255.966.015.955.975.800.34%26,644
Oct 31, 20255.946.005.865.955.78-1.00%22,227
Oct 30, 20256.036.036.006.015.80-21,019
Oct 29, 20256.016.025.996.015.80-25,122
Oct 28, 20256.036.036.006.015.80-0.33%13,021
Oct 27, 20256.006.046.006.035.820.33%5,228
Oct 24, 20256.036.035.996.015.800.33%12,605
Oct 23, 20256.006.025.995.995.78-0.50%24,863
Oct 22, 20256.006.026.006.025.810.17%5,755
Oct 21, 20255.986.025.986.015.800.17%4,433
Oct 20, 20256.016.036.006.005.79-0.33%21,248
Oct 17, 20256.026.026.006.025.810.33%5,564
Oct 16, 20256.036.056.006.005.79-0.33%21,840
Oct 15, 20255.996.025.986.025.810.50%12,646