First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada
· Delayed Price · Currency is CAD 20.70
-0.51 (-2.40%)
Mar 9, 2026, 4:00 PM EST
TSX:FCR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.94 | 21.11 | 20.40 | 20.51 | - | -3.30% | 346,900 |
| Mar 6, 2026 | 20.78 | 21.26 | 20.73 | 21.21 | 21.21 | 1.53% | 957,415 |
| Mar 5, 2026 | 20.89 | 21.21 | 20.81 | 20.89 | 20.89 | -1.18% | 398,238 |
| Mar 4, 2026 | 21.16 | 21.18 | 20.93 | 21.14 | 21.14 | 0.19% | 227,718 |
| Mar 3, 2026 | 20.88 | 21.39 | 20.59 | 21.10 | 21.10 | -0.28% | 457,298 |
| Mar 2, 2026 | 21.24 | 21.48 | 20.94 | 21.16 | 21.16 | -1.08% | 336,953 |
| Feb 27, 2026 | 21.10 | 21.85 | 21.07 | 21.39 | 21.39 | 1.13% | 1,256,249 |
| Feb 26, 2026 | 20.97 | 21.18 | 20.96 | 21.15 | 21.07 | 0.81% | 503,542 |
| Feb 25, 2026 | 21.01 | 21.18 | 20.80 | 20.98 | 20.90 | -0.47% | 140,175 |
| Feb 24, 2026 | 21.27 | 21.28 | 20.79 | 21.08 | 21.00 | -0.33% | 389,605 |
| Feb 23, 2026 | 20.91 | 21.22 | 20.91 | 21.15 | 21.07 | 1.15% | 194,673 |
| Feb 20, 2026 | 20.63 | 21.17 | 20.63 | 20.91 | 20.83 | 1.36% | 893,967 |
| Feb 19, 2026 | 20.50 | 20.78 | 20.40 | 20.63 | 20.56 | 0.44% | 250,177 |
| Feb 18, 2026 | 20.43 | 20.77 | 20.42 | 20.54 | 20.47 | -0.58% | 246,099 |
| Feb 17, 2026 | 20.37 | 20.79 | 20.37 | 20.66 | 20.59 | 1.97% | 304,512 |
| Feb 13, 2026 | 20.47 | 20.66 | 20.22 | 20.26 | 20.19 | -0.44% | 463,087 |
| Feb 12, 2026 | 20.64 | 20.88 | 20.33 | 20.35 | 20.28 | -1.36% | 497,339 |
| Feb 11, 2026 | 20.75 | 20.77 | 20.45 | 20.63 | 20.56 | -0.10% | 638,210 |
| Feb 10, 2026 | 20.31 | 20.68 | 20.31 | 20.65 | 20.58 | 1.57% | 423,778 |
| Feb 9, 2026 | 20.24 | 20.59 | 20.13 | 20.33 | 20.26 | 0.40% | 579,543 |
| Feb 6, 2026 | 20.42 | 20.51 | 20.17 | 20.25 | 20.18 | -0.88% | 697,420 |
| Feb 5, 2026 | 20.19 | 20.45 | 20.14 | 20.43 | 20.36 | 0.84% | 268,524 |
| Feb 4, 2026 | 20.00 | 20.34 | 19.93 | 20.26 | 20.19 | 2.12% | 266,801 |
| Feb 3, 2026 | 20.05 | 20.13 | 19.75 | 19.84 | 19.77 | -1.05% | 227,969 |
| Feb 2, 2026 | 19.80 | 20.16 | 19.79 | 20.05 | 19.98 | 1.31% | 474,266 |
| Jan 30, 2026 | 19.81 | 20.13 | 19.56 | 19.79 | 19.72 | -0.20% | 433,425 |
| Jan 29, 2026 | 19.59 | 19.92 | 19.46 | 19.83 | 19.68 | 1.48% | 297,473 |
| Jan 28, 2026 | 19.48 | 19.69 | 19.47 | 19.54 | 19.40 | - | 225,567 |
| Jan 27, 2026 | 19.64 | 19.99 | 19.52 | 19.54 | 19.40 | -0.66% | 238,386 |
| Jan 26, 2026 | 20.17 | 20.30 | 19.65 | 19.67 | 19.52 | -2.72% | 340,582 |
| Jan 23, 2026 | 19.83 | 20.23 | 19.78 | 20.22 | 20.07 | 1.61% | 673,508 |
| Jan 22, 2026 | 19.66 | 20.04 | 19.60 | 19.90 | 19.75 | 1.53% | 371,622 |
| Jan 21, 2026 | 19.67 | 19.73 | 19.54 | 19.60 | 19.45 | -0.56% | 225,388 |
| Jan 20, 2026 | 19.64 | 19.96 | 19.59 | 19.71 | 19.56 | 0.20% | 363,928 |
| Jan 19, 2026 | 19.79 | 19.87 | 19.61 | 19.67 | 19.52 | -1.01% | 165,003 |
| Jan 16, 2026 | 19.50 | 19.87 | 19.43 | 19.87 | 19.72 | 2.05% | 456,038 |
| Jan 15, 2026 | 19.51 | 19.66 | 19.44 | 19.47 | 19.33 | 0.05% | 310,681 |
| Jan 14, 2026 | 19.48 | 19.71 | 19.44 | 19.46 | 19.32 | -0.10% | 357,047 |
| Jan 13, 2026 | 19.65 | 19.74 | 19.46 | 19.48 | 19.34 | -0.26% | 448,082 |
| Jan 12, 2026 | 19.40 | 19.62 | 19.35 | 19.53 | 19.39 | 0.67% | 298,567 |
| Jan 9, 2026 | 19.06 | 19.53 | 19.02 | 19.40 | 19.26 | 1.36% | 555,526 |
| Jan 8, 2026 | 18.92 | 19.35 | 18.92 | 19.14 | 19.00 | 0.84% | 760,263 |
| Jan 7, 2026 | 19.02 | 19.22 | 18.75 | 18.98 | 18.84 | -0.21% | 406,983 |
| Jan 6, 2026 | 19.07 | 19.15 | 18.98 | 19.02 | 18.88 | -0.37% | 196,690 |
| Jan 5, 2026 | 18.88 | 19.33 | 18.81 | 19.09 | 18.95 | 0.63% | 338,982 |
| Jan 2, 2026 | 18.98 | 18.99 | 18.84 | 18.97 | 18.83 | 0.37% | 92,796 |
| Dec 31, 2025 | 18.86 | 18.91 | 18.75 | 18.90 | 18.76 | 0.11% | 166,927 |
| Dec 30, 2025 | 18.80 | 18.99 | 18.77 | 18.88 | 18.67 | -0.21% | 141,527 |
| Dec 29, 2025 | 18.78 | 19.13 | 18.77 | 18.92 | 18.71 | 0.69% | 277,769 |
| Dec 24, 2025 | 18.85 | 18.91 | 18.71 | 18.79 | 18.58 | -0.32% | 137,934 |
| Dec 23, 2025 | 18.90 | 19.02 | 18.82 | 18.85 | 18.64 | -0.53% | 105,813 |
| Dec 22, 2025 | 19.03 | 19.15 | 18.93 | 18.95 | 18.74 | -1.10% | 154,866 |
| Dec 19, 2025 | 19.07 | 19.20 | 19.04 | 19.16 | 18.94 | - | 575,548 |
| Dec 18, 2025 | 18.86 | 19.22 | 18.85 | 19.16 | 18.94 | 1.43% | 207,231 |
| Dec 17, 2025 | 19.12 | 19.12 | 18.76 | 18.89 | 18.68 | -1.05% | 382,127 |
| Dec 16, 2025 | 18.93 | 19.19 | 18.93 | 19.09 | 18.87 | 0.63% | 152,096 |
| Dec 15, 2025 | 18.86 | 19.10 | 18.81 | 18.97 | 18.76 | 0.58% | 243,093 |
| Dec 12, 2025 | 18.71 | 19.00 | 18.64 | 18.86 | 18.65 | 0.86% | 161,915 |
| Dec 11, 2025 | 18.70 | 18.89 | 18.64 | 18.70 | 18.49 | - | 201,813 |
| Dec 10, 2025 | 18.71 | 18.94 | 18.57 | 18.70 | 18.49 | -0.11% | 252,148 |
| Dec 9, 2025 | 18.85 | 18.92 | 18.71 | 18.72 | 18.51 | -0.64% | 197,747 |
| Dec 8, 2025 | 18.67 | 18.88 | 18.55 | 18.84 | 18.63 | 0.86% | 198,401 |
| Dec 5, 2025 | 18.75 | 18.75 | 18.54 | 18.68 | 18.47 | -0.32% | 253,455 |
| Dec 4, 2025 | 18.78 | 19.05 | 18.72 | 18.74 | 18.53 | -0.11% | 211,444 |
| Dec 3, 2025 | 18.91 | 19.11 | 18.61 | 18.76 | 18.55 | -1.21% | 318,551 |
| Dec 2, 2025 | 19.20 | 19.20 | 18.71 | 18.99 | 18.78 | -0.42% | 282,109 |
| Dec 1, 2025 | 19.63 | 19.63 | 18.99 | 19.07 | 18.85 | -2.90% | 529,019 |
| Nov 28, 2025 | 19.55 | 19.68 | 19.21 | 19.64 | 19.42 | 0.15% | 128,185 |
| Nov 27, 2025 | 19.57 | 19.77 | 19.49 | 19.61 | 19.31 | 0.56% | 98,083 |
| Nov 26, 2025 | 19.53 | 19.58 | 19.47 | 19.50 | 19.21 | 0.21% | 111,802 |
| Nov 25, 2025 | 19.52 | 19.71 | 19.46 | 19.46 | 19.17 | 0.10% | 332,112 |
| Nov 24, 2025 | 19.38 | 19.53 | 19.32 | 19.44 | 19.15 | -0.31% | 347,203 |
| Nov 21, 2025 | 19.34 | 19.53 | 19.31 | 19.50 | 19.21 | 1.04% | 298,868 |
| Nov 20, 2025 | 19.42 | 19.48 | 19.22 | 19.30 | 19.01 | -0.57% | 199,880 |
| Nov 19, 2025 | 19.38 | 19.47 | 19.34 | 19.41 | 19.12 | 0.15% | 170,885 |
| Nov 18, 2025 | 19.31 | 19.50 | 19.28 | 19.38 | 19.09 | 0.10% | 191,329 |
| Nov 17, 2025 | 19.39 | 19.45 | 19.23 | 19.36 | 19.07 | 0.26% | 113,864 |
| Nov 14, 2025 | 19.22 | 19.50 | 18.99 | 19.31 | 19.02 | 0.31% | 279,722 |
| Nov 13, 2025 | 19.50 | 19.50 | 19.23 | 19.25 | 18.96 | -1.08% | 220,669 |
| Nov 12, 2025 | 19.50 | 19.57 | 19.42 | 19.46 | 19.17 | 0.05% | 429,072 |
| Nov 11, 2025 | 19.19 | 19.46 | 19.11 | 19.45 | 19.16 | 1.78% | 266,270 |
| Nov 10, 2025 | 18.96 | 19.18 | 18.96 | 19.11 | 18.82 | 0.79% | 256,717 |
| Nov 7, 2025 | 19.04 | 19.14 | 18.68 | 18.96 | 18.67 | -0.52% | 167,163 |
| Nov 6, 2025 | 19.01 | 19.24 | 18.68 | 19.06 | 18.77 | 0.26% | 346,950 |
| Nov 5, 2025 | 18.50 | 19.02 | 18.27 | 19.01 | 18.72 | 2.65% | 533,974 |
| Nov 4, 2025 | 18.27 | 18.67 | 18.26 | 18.52 | 18.24 | -0.48% | 196,632 |
| Nov 3, 2025 | 18.73 | 18.99 | 18.54 | 18.61 | 18.33 | -1.06% | 188,771 |
| Oct 31, 2025 | 18.39 | 18.88 | 18.32 | 18.81 | 18.53 | 1.24% | 443,579 |
| Oct 30, 2025 | 18.45 | 18.71 | 18.43 | 18.58 | 18.23 | 0.22% | 155,075 |
| Oct 29, 2025 | 18.94 | 18.96 | 18.42 | 18.54 | 18.19 | -2.27% | 426,011 |
| Oct 28, 2025 | 19.16 | 19.20 | 18.94 | 18.97 | 18.61 | -1.40% | 263,463 |
| Oct 27, 2025 | 19.35 | 19.41 | 19.19 | 19.24 | 18.87 | -0.67% | 165,227 |
| Oct 24, 2025 | 19.40 | 19.50 | 19.34 | 19.37 | 19.00 | -0.15% | 93,575 |
| Oct 23, 2025 | 19.49 | 19.49 | 19.28 | 19.40 | 19.03 | -0.10% | 183,090 |
| Oct 22, 2025 | 19.30 | 19.50 | 19.29 | 19.42 | 19.05 | 0.47% | 262,169 |
| Oct 21, 2025 | 19.26 | 19.44 | 19.26 | 19.33 | 18.96 | -0.36% | 265,270 |
| Oct 20, 2025 | 19.40 | 19.52 | 19.33 | 19.40 | 19.03 | -0.15% | 174,114 |
| Oct 17, 2025 | 19.14 | 19.44 | 19.13 | 19.43 | 19.06 | 0.94% | 148,154 |
| Oct 16, 2025 | 19.39 | 19.59 | 19.23 | 19.25 | 18.88 | -1.23% | 186,127 |
| Oct 15, 2025 | 19.54 | 19.66 | 19.41 | 19.49 | 19.12 | -0.15% | 299,546 |