Skip to main content
Firm Capital Property Trust (TSX:FCD.UN)
Canada flag Canada · Delayed Price · Currency is CAD
6.50
-0.01 (-0.15%)
At close: Apr 28, 2026

TSX:FCD.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.566.566.446.506.50-0.15%8,437
Apr 27, 20266.676.676.456.516.511.72%6,304
Apr 24, 20266.426.466.406.406.400.31%23,812
Apr 23, 20266.616.616.386.386.38-0.93%19,281
Apr 22, 20266.646.666.406.446.44-1.83%25,585
Apr 21, 20266.516.586.506.566.560.61%18,733
Apr 20, 20266.506.616.506.526.520.31%44,567
Apr 17, 20266.476.556.476.506.50-0.91%20,566
Apr 16, 20266.386.576.386.566.562.34%26,759
Apr 15, 20266.356.536.356.416.41-0.31%24,546
Apr 14, 20266.376.466.266.436.43-0.16%41,978
Apr 13, 20266.386.456.376.446.441.90%4,108
Apr 10, 20266.326.446.326.326.320.96%15,827
Apr 9, 20266.396.406.246.266.26-2.19%33,176
Apr 8, 20266.306.456.306.406.401.75%33,967
Apr 7, 20266.156.296.156.296.292.11%66,920
Apr 6, 20266.126.196.086.166.160.98%48,265
Apr 2, 20266.116.126.086.106.100.33%10,931
Apr 1, 20266.126.126.076.086.08-0.98%29,724
Mar 31, 20266.136.156.036.146.141.32%24,465
Mar 30, 20266.066.106.016.066.02-1.94%42,187
Mar 27, 20266.186.186.106.186.14-24,400
Mar 26, 20266.176.226.176.186.140.16%56,062
Mar 25, 20266.176.176.156.176.130.57%16,174
Mar 24, 20266.146.166.116.146.090.25%27,604
Mar 23, 20266.046.176.006.126.082.34%81,712
Mar 20, 20266.006.025.985.985.94-0.17%6,504
Mar 19, 20266.006.005.965.995.950.17%19,253
Mar 18, 20266.016.035.965.985.94-21,625
Mar 17, 20265.996.075.985.985.94-0.66%21,900
Mar 16, 20265.936.105.936.025.982.03%25,287
Mar 13, 20266.006.055.895.905.86-1.17%39,329
Mar 12, 20266.026.025.965.975.93-0.50%18,769
Mar 11, 20266.076.095.986.005.96-1.15%17,770
Mar 10, 20266.106.106.046.076.030.17%15,949
Mar 9, 20266.026.075.946.066.020.33%41,844
Mar 6, 20266.096.106.026.046.00-0.98%29,698
Mar 5, 20266.136.136.056.106.06-18,036
Mar 4, 20266.106.136.056.106.060.08%22,221
Mar 3, 20266.136.136.056.106.05-0.41%23,258
Mar 2, 20266.136.136.096.126.08-0.16%9,801
Feb 27, 20266.136.136.056.136.09-15,118
Feb 26, 20266.166.166.126.136.04-16,268
Feb 25, 20266.166.166.126.136.04-0.16%10,585
Feb 24, 20266.176.176.106.146.05-0.49%15,087
Feb 23, 20266.156.176.096.176.080.33%21,585
Feb 20, 20266.126.166.126.156.060.49%23,982
Feb 19, 20266.126.156.106.126.03-0.16%13,178
Feb 18, 20266.126.136.056.136.040.33%27,231
Feb 17, 20266.096.116.056.116.02-5,409
Feb 13, 20266.046.126.046.116.020.66%32,484
Feb 12, 20266.116.116.056.075.98-0.16%10,928
Feb 11, 20266.066.096.016.085.990.33%20,221
Feb 10, 20266.036.086.026.065.970.41%10,447
Feb 9, 20266.056.096.016.045.95-0.25%25,795
Feb 6, 20266.076.106.056.055.96-0.17%19,105
Feb 5, 20266.126.156.046.065.97-0.98%40,273
Feb 4, 20266.166.166.106.126.03-15,529
Feb 3, 20266.196.196.106.126.030.66%5,468
Feb 2, 20266.116.126.046.085.99-0.33%20,326
Jan 30, 20266.136.146.076.106.01-0.49%33,092
Jan 29, 20266.156.176.126.136.00-0.49%14,094
Jan 28, 20266.176.176.156.166.030.33%12,985
Jan 27, 20266.136.176.116.146.010.82%43,918
Jan 26, 20266.206.205.766.095.96-1.46%137,746
Jan 23, 20266.126.216.126.186.050.98%9,552
Jan 22, 20266.146.196.106.125.99-0.16%14,594
Jan 21, 20266.126.206.126.136.00-0.16%15,375
Jan 20, 20266.116.296.116.146.01-0.32%21,261
Jan 19, 20266.106.166.056.166.031.48%28,206
Jan 16, 20266.076.186.076.075.94-0.16%24,474
Jan 15, 20266.106.186.086.085.95-0.65%50,430
Jan 14, 20266.196.196.106.125.990.49%14,630
Jan 13, 20266.266.266.086.095.960.33%27,379
Jan 12, 20266.136.186.066.075.940.17%17,218
Jan 9, 20266.106.256.056.065.93-1.62%14,034
Jan 8, 20266.156.206.126.166.031.15%24,836
Jan 7, 20266.156.156.096.095.96-0.16%19,181
Jan 6, 20266.106.146.076.105.97-36,992
Jan 5, 20266.176.176.066.105.97-0.49%33,559
Jan 2, 20266.106.166.086.136.000.99%32,679
Dec 31, 20256.056.106.046.075.94-0.49%41,834
Dec 30, 20256.046.106.026.105.930.99%28,570
Dec 29, 20256.036.046.026.045.870.67%14,678
Dec 24, 20256.036.036.006.005.83-0.17%10,778
Dec 23, 20255.996.025.946.015.841.18%20,032
Dec 22, 20255.986.005.945.945.77-1.00%24,181
Dec 19, 20255.996.005.956.005.830.17%7,180
Dec 18, 20256.036.035.995.995.820.34%5,241
Dec 17, 20256.046.055.955.975.80-1.00%31,079
Dec 16, 20256.006.045.996.035.86-10,322
Dec 15, 20255.966.035.966.035.860.67%14,912
Dec 12, 20256.016.015.985.995.820.17%5,453
Dec 11, 20255.976.015.955.985.810.17%23,852
Dec 10, 20255.995.995.955.975.800.17%5,047
Dec 9, 20255.975.985.945.965.79-0.17%8,465
Dec 8, 20256.006.005.975.975.800.17%7,968
Dec 5, 20256.016.015.965.965.790.68%15,056
Dec 4, 20256.006.025.925.925.75-1.33%38,968
Dec 3, 20255.906.025.906.005.831.01%66,145