First Capital Real Estate Investment Trust (FCXXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 23, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 261 |
| Mar 22, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Mar 21, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Mar 20, 2023 | 11.37 | 11.37 | 10.55 | 10.55 | 10.55 | 2,101 |
| Mar 17, 2023 | 11.35 | 11.35 | 11.28 | 11.28 | 11.28 | 6,159 |
| Mar 16, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 15, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 14, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 13, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 10, 2023 | 11.82 | 11.86 | 11.82 | 11.86 | 11.86 | 360 |
| Mar 09, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 100 |
| Mar 08, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Mar 07, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Mar 06, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Mar 03, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Mar 02, 2023 | 12.91 | 13.01 | 12.83 | 12.83 | 12.83 | 1,100 |
| Mar 01, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 100 |
| Feb 28, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Feb 27, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Feb 27, 2023 | 0.072 Dividend | |||||
| Feb 24, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | - |
| Feb 23, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | - |
| Feb 22, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | 500 |
| Feb 21, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 17, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 16, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 15, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 14, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 13, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 10, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 09, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 08, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
| Feb 07, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | 3,004 |
| Feb 06, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
| Feb 03, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
| Feb 02, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
| Feb 01, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
| Jan 31, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
| Jan 30, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
| Jan 30, 2023 | 0.072 Dividend | |||||
| Jan 27, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
| Jan 26, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
| Jan 25, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
| Jan 24, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
| Jan 23, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
| Jan 20, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | 3,901 |
| Jan 19, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | - |
| Jan 18, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | - |
| Jan 17, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | - |
| Jan 13, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | 100 |
| Jan 12, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.68 | - |
| Jan 11, 2023 | 12.81 | 12.82 | 12.81 | 12.82 | 12.68 | 501 |
| Jan 10, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
| Jan 09, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
| Jan 06, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
| Jan 05, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
| Jan 04, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | 1,000 |
| Jan 03, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | - |
| Dec 30, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | - |
| Dec 29, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | - |
| Dec 29, 2022 | 0.072 Dividend | |||||
| Dec 28, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | - |
| Dec 27, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | - |
| Dec 23, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | - |
| Dec 22, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | - |
| Dec 21, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | 700 |
| Dec 20, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
| Dec 19, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
| Dec 16, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
| Dec 15, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
| Dec 14, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
| Dec 13, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
| Dec 12, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | 2,800 |
| Dec 09, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Dec 08, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Dec 07, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Dec 06, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Dec 05, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Dec 02, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Dec 01, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Nov 30, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Nov 29, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
| Nov 29, 2022 | 0.072 Dividend | |||||
| Nov 28, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
| Nov 25, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
| Nov 23, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
| Nov 22, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
| Nov 21, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
| Nov 18, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | 1,505 |
| Nov 17, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.31 | - |
| Nov 16, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.31 | - |
| Nov 15, 2022 | 12.61 | 12.61 | 12.59 | 12.59 | 12.31 | 800 |
| Nov 14, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
| Nov 11, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
| Nov 10, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
| Nov 09, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
| Nov 08, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
| Nov 07, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
| Nov 04, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
