Skip to main content
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.68
-0.06 (-0.32%)
At close: Dec 5, 2025

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7518.7518.5418.6818.68-0.32%253,532
Dec 4, 202518.7819.0518.7218.7418.74-0.11%211,444
Dec 3, 202518.9119.1118.6118.7618.76-1.21%318,551
Dec 2, 202519.2019.2018.7118.9918.99-0.42%282,109
Dec 1, 202519.6319.6318.9919.0719.07-2.90%529,019
Nov 28, 202519.5519.6819.2119.6419.640.15%128,185
Nov 27, 202519.5719.7719.4919.6119.540.56%98,083
Nov 26, 202519.5319.5819.4719.5019.430.21%111,802
Nov 25, 202519.5219.7119.4619.4619.390.10%332,112
Nov 24, 202519.3819.5319.3219.4419.37-0.31%347,203
Nov 21, 202519.3419.5319.3119.5019.431.04%298,868
Nov 20, 202519.4219.4819.2219.3019.23-0.57%199,880
Nov 19, 202519.3819.4719.3419.4119.340.15%170,885
Nov 18, 202519.3119.5019.2819.3819.310.10%191,329
Nov 17, 202519.3919.4519.2319.3619.290.26%113,864
Nov 14, 202519.2219.5018.9919.3119.240.31%279,722
Nov 13, 202519.5019.5019.2319.2519.18-1.08%220,669
Nov 12, 202519.5019.5719.4219.4619.390.05%429,072
Nov 11, 202519.1919.4619.1119.4519.381.78%266,270
Nov 10, 202518.9619.1818.9619.1119.040.79%256,717
Nov 7, 202519.0419.1418.6818.9618.89-0.52%167,163
Nov 6, 202519.0119.2418.6819.0618.990.26%346,950
Nov 5, 202518.5019.0218.2719.0118.942.65%533,974
Nov 4, 202518.2718.6718.2618.5218.45-0.48%196,632
Nov 3, 202518.7318.9918.5418.6118.54-1.06%188,771
Oct 31, 202518.3918.8818.3218.8118.741.24%443,579
Oct 30, 202518.4518.7118.4318.5818.440.22%155,075
Oct 29, 202518.9418.9618.4218.5418.40-2.27%426,011
Oct 28, 202519.1619.2018.9418.9718.82-1.40%263,463
Oct 27, 202519.3519.4119.1919.2419.09-0.67%165,227
Oct 24, 202519.4019.5019.3419.3719.22-0.15%93,575
Oct 23, 202519.4919.4919.2819.4019.25-0.10%183,090
Oct 22, 202519.3019.5019.2919.4219.270.47%262,169
Oct 21, 202519.2619.4419.2619.3319.18-0.36%265,270
Oct 20, 202519.4019.5219.3319.4019.25-0.15%174,114
Oct 17, 202519.1419.4419.1319.4319.280.94%148,154
Oct 16, 202519.3919.5919.2319.2519.10-1.23%186,127
Oct 15, 202519.5419.6619.4119.4919.34-0.15%299,546
Oct 14, 202519.4219.6519.4019.5219.370.72%192,581
Oct 10, 202519.3119.4519.3019.3819.23-0.10%213,476
Oct 9, 202519.4919.6419.2519.4019.25-0.67%274,758
Oct 8, 202519.5019.5619.3719.5319.380.26%190,203
Oct 7, 202519.4219.5019.1019.4819.33-344,279
Oct 6, 202519.7419.7519.4619.4819.33-1.67%235,402
Oct 3, 202519.6319.8819.6019.8119.660.76%146,112
Oct 2, 202519.8519.9019.5819.6619.51-1.01%162,433
Oct 1, 202519.7519.9019.6919.8619.710.46%230,811
Sep 30, 202519.5919.7819.5819.7719.620.76%495,107
Sep 29, 202519.5019.6319.4619.6219.470.41%158,979
Sep 26, 202519.5019.6519.3819.5419.310.05%313,776
Sep 25, 202519.4619.5519.4319.5319.300.10%282,550
Sep 24, 202519.4719.6519.3919.5119.290.21%468,426
Sep 23, 202519.3619.5119.3119.4719.250.52%292,977
Sep 22, 202519.4519.5119.2419.3719.15-0.51%233,967
Sep 19, 202519.3219.5119.0719.4719.251.83%756,229
Sep 18, 202519.1719.5419.0719.1218.90-0.31%132,846
Sep 17, 202519.4519.5019.1619.1818.96-1.03%261,326
Sep 16, 202519.4319.5119.3019.3819.16-0.56%216,488
Sep 15, 202519.4419.5019.4019.4919.270.21%250,505
Sep 12, 202519.4919.5819.4019.4519.23-0.21%296,334
Sep 11, 202519.2019.4919.2019.4919.271.56%503,124
Sep 10, 202519.3019.4519.1219.1918.97-0.36%376,725
Sep 9, 202519.3419.3819.1519.2619.04-0.67%201,448
Sep 8, 202519.4019.4219.2119.3919.17-0.26%248,569
Sep 5, 202519.2419.5819.2419.4419.220.88%220,296
Sep 4, 202519.2919.3119.0919.2719.050.68%298,754
Sep 3, 202519.0419.2519.0019.1418.920.63%335,235
Sep 2, 202519.2219.2618.9519.0218.80-1.65%394,479
Aug 29, 202519.1619.3819.0719.3419.120.89%233,710
Aug 28, 202519.1719.3519.0819.1718.88-0.16%123,820
Aug 27, 202519.2219.2319.0619.2018.910.63%174,015
Aug 26, 202519.0019.0918.9319.0818.790.26%266,325
Aug 25, 202519.2119.2319.0119.0318.74-0.73%169,940
Aug 22, 202519.1119.3019.1119.1718.880.58%168,589
Aug 21, 202519.2019.2819.0219.0618.77-0.99%154,980
Aug 20, 202519.1819.3118.9919.2518.950.05%201,448
Aug 19, 202519.0219.3518.9419.2418.941.21%297,278
Aug 18, 202519.1319.2418.9719.0118.72-0.58%128,061
Aug 15, 202519.0819.1418.9919.1218.830.16%152,346
Aug 14, 202519.1019.3018.8619.0918.800.26%499,542
Aug 13, 202518.8919.0718.7519.0418.751.12%259,338
Aug 12, 202518.8918.8918.5718.8318.540.32%191,278
Aug 11, 202518.6818.8518.5718.7718.480.43%237,044
Aug 8, 202518.7518.8918.5618.6918.40-0.43%160,657
Aug 7, 202519.0019.0018.7418.7718.48-0.85%171,232
Aug 6, 202518.8619.0418.8118.9318.640.26%286,711
Aug 5, 202518.8118.9718.6118.8818.591.34%313,462
Aug 1, 202518.6018.7318.5618.6318.340.22%169,761
Jul 31, 202518.8619.0018.5718.5918.30-1.54%530,299
Jul 30, 202518.7119.0918.7118.8818.521.78%351,071
Jul 29, 202518.2118.5618.1018.5518.192.09%281,422
Jul 28, 202518.6418.6418.1618.1717.82-2.31%374,178
Jul 25, 202518.5618.6718.4218.6018.240.27%166,450
Jul 24, 202518.6818.7618.4618.5518.19-1.01%233,726
Jul 23, 202518.9618.9918.7018.7418.38-0.85%203,827
Jul 22, 202518.8718.9718.7418.9018.540.85%186,391
Jul 21, 202518.8818.8818.6418.7418.38-0.74%293,338
Jul 18, 202518.5118.9018.4518.8818.521.89%864,566
Jul 17, 202518.5418.6118.3618.5318.17-0.05%337,481
Jul 16, 202518.4618.5618.3518.5418.180.22%389,607