First Capital Real Estate Investment Trust (FCXXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.57

0.00

(0.00%)

At close: 01:28PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	11.57	11.57	11.57	11.57	11.57	-
May 19, 2022	11.57	11.57	11.57	11.57	11.57	-
May 18, 2022	11.57	11.57	11.57	11.57	11.57	-
May 17, 2022	11.57	11.57	11.57	11.57	11.57	-
May 16, 2022	11.57	11.57	11.57	11.57	11.57	-
May 13, 2022	11.57	11.57	11.57	11.57	11.57	759
May 12, 2022	12.09	12.09	12.09	12.09	12.09	-
May 11, 2022	12.09	12.09	12.09	12.09	12.09	-
May 10, 2022	12.09	12.09	12.09	12.09	12.09	-
May 09, 2022	12.09	12.09	12.09	12.09	12.09	-
May 06, 2022	12.10	12.10	12.09	12.09	12.09	600
May 05, 2022	12.57	12.57	12.57	12.57	12.57	-
May 04, 2022	12.57	12.57	12.57	12.57	12.57	-
May 03, 2022	12.57	12.57	12.57	12.57	12.57	-
May 02, 2022	12.57	12.57	12.57	12.57	12.57	100
Apr 29, 2022	13.51	13.51	13.51	13.51	13.51	100
Apr 28, 2022	13.95	13.95	13.95	13.95	13.95	-
Apr 28, 2022	0.036 Dividend
Apr 27, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 26, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 25, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 22, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 21, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 20, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 19, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 18, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 14, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 13, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 12, 2022	13.95	13.95	13.95	13.95	13.91	-
Apr 11, 2022	13.98	13.98	13.95	13.95	13.91	1,400
Apr 08, 2022	14.20	14.20	14.20	14.20	14.16	-
Apr 07, 2022	14.20	14.20	14.20	14.20	14.16	-
Apr 06, 2022	14.20	14.20	14.20	14.20	14.16	-
Apr 05, 2022	14.20	14.20	14.20	14.20	14.16	-
Apr 04, 2022	14.20	14.20	14.20	14.20	14.16	3,001
Apr 01, 2022	14.40	14.40	14.40	14.40	14.36	-
Mar 31, 2022	14.40	14.40	14.40	14.40	14.36	-
Mar 30, 2022	14.40	14.40	14.40	14.40	14.36	-
Mar 30, 2022	0.036 Dividend
Mar 29, 2022	14.40	14.40	14.40	14.40	14.33	-
Mar 28, 2022	14.40	14.40	14.40	14.40	14.33	-
Mar 25, 2022	14.40	14.40	14.40	14.40	14.33	-
Mar 24, 2022	14.51	14.51	14.40	14.40	14.33	500
Mar 23, 2022	14.29	14.29	14.29	14.29	14.22	-
Mar 22, 2022	14.29	14.29	14.29	14.29	14.22	-
Mar 21, 2022	14.30	14.31	14.29	14.29	14.22	302
Mar 18, 2022	14.40	14.40	14.40	14.40	14.33	-
Mar 17, 2022	14.30	14.42	14.30	14.40	14.33	1,000
Mar 16, 2022	14.30	14.30	14.22	14.22	14.15	200
Mar 15, 2022	13.96	14.08	13.95	14.06	13.99	1,000
Mar 14, 2022	14.42	14.42	14.25	14.25	14.18	500
Mar 11, 2022	14.34	14.34	14.34	14.34	14.27	-
Mar 10, 2022	14.32	14.34	14.32	14.34	14.27	300
Mar 09, 2022	14.13	14.13	14.13	14.13	14.06	100
Mar 08, 2022	13.81	13.81	13.81	13.81	13.74	102
Mar 07, 2022	14.15	14.15	14.15	14.15	14.08	-
Mar 04, 2022	14.15	14.15	14.15	14.15	14.08	-
Mar 03, 2022	14.15	14.15	14.15	14.15	14.08	-
Mar 02, 2022	14.15	14.15	14.15	14.15	14.08	-
Mar 01, 2022	14.20	14.20	14.15	14.15	14.08	2,500
Feb 28, 2022	14.23	14.30	14.22	14.22	14.15	440
Feb 25, 2022	14.25	14.25	14.25	14.25	14.18	100
Feb 25, 2022	0.036 Dividend
Feb 24, 2022	14.17	14.26	14.11	14.26	14.15	1,900
Feb 23, 2022	14.50	14.50	14.50	14.50	14.39	-
Feb 22, 2022	14.02	14.50	14.02	14.50	14.39	200
Feb 18, 2022	14.83	14.83	14.83	14.83	14.72	1,100
Feb 17, 2022	14.90	14.90	14.88	14.88	14.77	200
Feb 16, 2022	14.26	14.26	14.26	14.26	14.15	100
Feb 15, 2022	14.05	14.13	14.05	14.09	13.98	400
Feb 14, 2022	13.91	13.91	13.91	13.91	13.80	100
Feb 11, 2022	14.11	14.11	13.90	13.90	13.79	300
Feb 10, 2022	13.93	13.93	13.93	13.93	13.82	-
Feb 09, 2022	13.93	13.93	13.93	13.93	13.82	300
Feb 08, 2022	13.75	13.77	13.73	13.73	13.63	600
Feb 07, 2022	13.81	13.84	13.81	13.81	13.71	1,008
Feb 04, 2022	14.09	14.09	14.09	14.09	13.98	-
Feb 03, 2022	14.09	14.09	14.09	14.09	13.98	-
Feb 02, 2022	14.09	14.09	14.09	14.09	13.98	100
Feb 01, 2022	13.91	13.91	13.91	13.91	13.80	-
Jan 31, 2022	13.91	13.91	13.91	13.91	13.80	-
Jan 28, 2022	13.94	13.94	13.91	13.91	13.80	10,439
Jan 28, 2022	0.036 Dividend
Jan 27, 2022	13.79	13.81	13.75	13.81	13.67	700
Jan 26, 2022	14.15	14.15	13.85	13.85	13.71	209
Jan 25, 2022	14.00	14.00	14.00	14.00	13.86	100
Jan 24, 2022	13.78	13.89	13.78	13.89	13.75	1,070
Jan 21, 2022	14.30	14.30	14.17	14.17	14.03	401
Jan 20, 2022	14.88	14.88	14.88	14.88	14.73	102
Jan 19, 2022	14.82	14.82	14.74	14.74	14.59	1,100
Jan 18, 2022	14.75	14.75	14.73	14.73	14.58	401
Jan 14, 2022	15.07	15.07	15.07	15.07	14.92	-
Jan 13, 2022	15.07	15.07	15.07	15.07	14.92	389
Jan 12, 2022	14.73	14.73	14.73	14.73	14.58	-
Jan 11, 2022	14.73	14.73	14.73	14.73	14.58	-
Jan 10, 2022	14.73	14.73	14.73	14.73	14.58	-
Jan 07, 2022	14.73	14.73	14.73	14.73	14.58	-
Jan 06, 2022	14.73	14.73	14.73	14.73	14.58	-
Jan 05, 2022	14.73	14.73	14.73	14.73	14.58	-
Jan 04, 2022	14.72	14.73	14.71	14.73	14.58	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,851.71-130.86(-0.34%)

First Capital Real Estate Investment Trust (FCXXF)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,851.71
-130.86(-0.34%)