Free Trial

First Capital Real Estate Investment Trust (FCR.UN) Stock Chart & Stock Price History

C$14.37
-0.30 (-2.04%)
(As of 05/31/2024 ET)

First Capital Real Estate Investment Trust Stock Price Performance

5 Day
Performance
-3.56%
1 Month
Performance
-4.77%
3 Month
Performance
-8.82%
6 Month
Performance
-0.83%
Year-To-Date
Performance
-6.32%
1 Year
Performance
-4.64%
Receive FCR.UN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Capital Real Estate Investment Trust and its competitors with MarketBeat's FREE daily newsletter

FCR.UN Stock Chart for Sunday, June, 2, 2024

First Capital Real Estate Investment Trust Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$14.67C$14.37
-2.04%
C$14.79C$14.193.16 million shsC$3.05 billion
05/30/2024C$14.53C$14.67
+0.96%
C$14.69C$14.50309,922 shsC$3.11 billion
05/29/2024C$14.90C$14.53
-2.48%
C$14.80C$14.46361,412 shsC$3.08 billion
05/28/2024C$15.24C$14.90
-2.23%
C$15.23C$14.88235,026 shsC$3.16 billion
05/27/2024C$15.30C$15.24
-0.39%
C$15.32C$15.1784,133 shsC$3.23 billion
05/24/2024C$15.25C$15.30
+0.33%
C$15.32C$15.23172,035 shsC$3.25 billion
05/23/2024C$15.36C$15.25
-0.72%
C$15.41C$15.22185,703 shsC$3.24 billion
05/22/2024C$15.29C$15.36
+0.46%
C$15.43C$15.20262,498 shsC$3.26 billion
05/21/2024C$15.26C$15.29
+0.20%
C$15.41C$15.15153,679 shsC$3.25 billion
05/20/2024C$15.26C$15.26C$15.30C$15.15145,391 shsC$3.24 billion
05/17/2024C$15.30C$15.26
-0.26%
C$15.30C$15.15145,474 shsC$3.24 billion
05/16/2024C$15.11C$15.30
+1.26%
C$15.45C$15.16221,101 shsC$3.25 billion
05/15/2024C$15.29C$15.11
-1.18%
C$15.48C$15.05765,471 shsC$3.21 billion
05/14/2024C$15.32C$15.29
-0.20%
C$15.37C$15.19108,512 shsC$3.25 billion
05/13/2024C$15.24C$15.32
+0.52%
C$15.40C$15.20162,447 shsC$3.25 billion
05/10/2024C$15.27C$15.24
-0.20%
C$15.32C$15.1864,610 shsC$3.23 billion
05/09/2024C$15.17C$15.27
+0.66%
C$15.29C$15.14123,860 shsC$3.24 billion
05/08/2024C$15.09C$15.17
+0.53%
C$15.21C$14.93209,863 shsC$3.22 billion
05/07/2024C$15.44C$15.09
-2.27%
C$15.48C$15.05126,716 shsC$3.20 billion
05/06/2024C$15.24C$15.44
+1.31%
C$15.46C$15.11270,299 shsC$3.28 billion
05/03/2024C$15.09C$15.24
+0.99%
C$15.37C$15.21232,920 shsC$3.23 billion
05/02/2024C$14.89C$15.09
+1.34%
C$15.20C$14.88197,118 shsC$3.20 billion
05/01/2024C$14.78C$14.89
+0.74%
C$15.07C$14.71279,253 shsC$3.16 billion
04/30/2024C$14.87C$14.78
-0.61%
C$14.95C$14.71457,923 shsC$3.14 billion
04/29/2024C$14.99C$14.87
-0.80%
C$15.11C$14.72299,747 shsC$3.16 billion
04/26/2024C$15.03C$14.99
-0.27%
C$15.14C$14.95153,227 shsC$3.18 billion
04/25/2024C$14.97C$15.03
+0.40%
C$15.06C$14.70413,579 shsC$3.19 billion
04/24/2024C$15.12C$14.97
-0.99%
C$15.15C$14.91201,344 shsC$3.18 billion
04/23/2024C$15.14C$15.12
-0.13%
C$15.32C$15.07309,930 shsC$3.21 billion
04/22/2024C$14.90C$15.14
+1.61%
C$15.17C$14.86487,024 shsC$3.21 billion
04/19/2024C$14.67C$14.90
+1.57%
C$14.93C$14.61390,548 shsC$3.16 billion
04/18/2024C$14.50C$14.67
+1.17%
C$14.72C$14.40270,871 shsC$3.11 billion
04/17/2024C$14.70C$14.50
-1.36%
C$14.83C$14.42404,938 shsC$3.08 billion
04/16/2024C$14.84C$14.70
-0.94%
C$14.83C$14.61917,270 shsC$3.12 billion
04/15/2024C$15.12C$14.84
-1.85%
C$15.19C$14.79216,884 shsC$3.15 billion
04/12/2024C$15.35C$15.12
-1.50%
C$15.66C$14.98236,950 shsC$3.21 billion
04/11/2024C$15.62C$15.35
-1.73%
C$15.76C$15.29320,870 shsC$3.26 billion
04/10/2024C$16.00C$15.62
-2.38%
C$15.80C$15.51178,099 shsC$3.31 billion
04/09/2024C$15.83C$16.00
+1.07%
C$16.01C$15.79318,633 shsC$3.39 billion
04/08/2024C$15.75C$15.83
+0.51%
C$15.87C$15.54189,359 shsC$3.36 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024C$15.62C$15.75
+0.83%
C$15.79C$15.58248,544 shsC$3.34 billion
04/04/2024C$15.35C$15.62
+1.76%
C$15.70C$15.44439,490 shsC$3.31 billion
04/03/2024C$15.67C$15.35
-2.04%
C$15.82C$15.34290,716 shsC$3.26 billion
04/02/2024C$15.56C$15.67
+0.71%
C$15.72C$15.44405,783 shsC$3.32 billion
04/01/2024C$15.71C$15.56
-0.95%
C$15.71C$15.52106,858 shsC$3.30 billion
03/29/2024C$15.71C$15.71C$15.97C$15.57628,200 shsC$3.33 billion
03/28/2024C$15.84C$15.71
-0.82%
C$15.97C$15.57628,207 shsC$3.33 billion
03/27/2024C$15.54C$15.84
+1.93%
C$16.16C$15.49726,539 shsC$3.36 billion
03/26/2024C$15.59C$15.54
-0.32%
C$15.70C$15.48352,707 shsC$3.30 billion
03/25/2024C$15.59C$15.59C$15.70C$15.54154,451 shsC$3.31 billion
03/22/2024C$15.72C$15.59
-0.83%
C$15.79C$15.58329,563 shsC$3.31 billion
03/21/2024C$15.70C$15.72
+0.13%
C$15.82C$15.66293,435 shsC$3.34 billion
03/20/2024C$15.63C$15.70
+0.45%
C$15.98C$15.57251,965 shsC$3.33 billion
03/19/2024C$15.61C$15.63
+0.13%
C$15.78C$15.57316,552 shsC$3.32 billion
03/18/2024C$15.37C$15.61
+1.56%
C$15.64C$15.40301,506 shsC$3.31 billion
03/15/2024C$15.46C$15.37
-0.58%
C$15.55C$15.30909,914 shsC$3.26 billion
03/14/2024C$15.55C$15.46
-0.58%
C$15.54C$15.31250,320 shsC$3.28 billion
03/13/2024C$15.74C$15.55
-1.21%
C$15.76C$15.483.67 million shsC$3.30 billion
03/12/2024C$15.82C$15.74
-0.51%
C$15.80C$15.67165,810 shsC$3.34 billion
03/11/2024C$15.96C$15.82
-0.88%
C$15.94C$15.72345,216 shsC$3.36 billion
03/08/2024C$15.87C$15.96
+0.57%
C$16.06C$15.91248,985 shsC$3.39 billion
03/07/2024C$15.74C$15.87
+0.83%
C$15.93C$15.761.51 million shsC$3.37 billion
03/06/2024C$15.80C$15.74
-0.38%
C$15.91C$15.69200,798 shsC$3.34 billion
03/05/2024C$15.82C$15.80
-0.13%
C$15.92C$15.73194,220 shsC$3.35 billion
03/04/2024C$15.76C$15.82
+0.38%
C$15.90C$15.55210,864 shsC$3.36 billion
03/01/2024C$15.54C$15.76
+1.42%
C$15.81C$15.43170,646 shsC$3.34 billion

This page (TSE:FCR.UN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners