TSX · FCR-UN · unit

First Capital Real Estate Investment Trust (FCR-UN) stock price history

Every TSX trading session of First Capital Real Estate Investment Trust from Jul 30, 2002 to Nov 12, 2026: 6,063 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FCR-UN data, free keyYear by year table

FCR-UN adjusted close, 2002 to 2026

FCR-UNFirst Capital Real Estate Investment
CA$23.19+23.5% over one year
20052010201520202025
CA$23.39
All time high, 2026
CA$23.45
52 week high, CA$17.96 low
6,063
Daily sessions since 2002

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

FCR-UN key facts

  • First Capital Real Estate Investment Trust (FCR-UN) closed at CA$23.19 on Nov 12, 2026 on TSX.
  • FCR-UN's all time high close is CA$23.39, set on Nov 6, 2026; its all time low close is CA$2.05 on Oct 21, 2002.
  • FCR-UN's 52 week range is CA$17.96 to CA$23.45.
  • FCR-UN returned +23.5% over the year to Nov 12, 2026 and +57.3% over five years.
  • Over ten years FCR-UN returned +80%, +6.1% a year compounded.
  • FCR-UN's deepest drawdown was -49.8% from Oct 9, 2019 to Mar 23, 2020.
  • DataCedar holds 6,063 daily sessions of FCR-UN history from Jul 30, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FCR-UN price chart, 2002 to 2026

FCR-UN adjusted close, Jul 30, 2002 to Nov 12, 2026CA$2.08CA$9.12CA$16.16CA$23.1920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FCR-UN returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+0.9%
3 months+1.8%
6 months+0.8%
Year to date+26.8%
1 year+23.5%
3 years+95.4%
5 years+57.3%
10 years+80.3%
Since Jul 30, 2002+903.1%
Compound annual growth, 24.3 years+10.0%

FCR-UN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$23.39 on Nov 6, 2026
All time low close
CA$2.05 on Oct 21, 2002
52 week high
CA$23.45 on Apr 16, 2026
52 week low
CA$17.96 on Dec 5, 2025
Deepest drawdown
-49.8% from Oct 9, 2019 to Mar 23, 2020, recovered Sep 13, 2024
Best single session
+16.0% on Nov 9, 2020
Worst single session
-16.7% on Mar 18, 2020
Volatility, 1 year annualised
14.2%
Sessions closing higher, 1 year
50%
Growth of 1 since 2002
10.0×
Best calendar year
2021, +43%
Worst calendar year
2020, -30%

FCR-UN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 30, 2002; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$18.46CA$23.45CA$18.24CA$23.19+26.1%121.2M214
2025CA$15.76CA$19.13CA$14.23CA$18.39+17.1%85.7M251
2024CA$13.36CA$17.29CA$12.75CA$15.70+16.6%86.8M252
2023CA$13.95CA$15.51CA$10.69CA$13.47-3.3%102.8M250
2022CA$14.96CA$15.27CA$11.37CA$13.92-7.6%123.1M250
2021CA$10.73CA$15.28CA$10.44CA$15.08+42.7%133.8M251
2020CA$15.23CA$16.28CA$8.20CA$10.56-30.4%247.4M251
2019CA$13.23CA$16.69CA$13.22CA$15.19+13.4%116.8M249
2018CA$14.05CA$14.75CA$12.98CA$13.40-4.9%87.7M247
2017CA$13.52CA$14.32CA$12.78CA$14.10+4.6%89.9M247
2016CA$11.44CA$14.89CA$10.99CA$13.47+17.3%102.7M251
2015CA$11.19CA$12.31CA$10.36CA$11.48+2.9%58.3M250
2014CA$10.09CA$11.39CA$9.76CA$11.16+10.4%38.1M251
2013CA$10.29CA$10.98CA$9.19CA$10.11-1.4%46.6M250
2012CA$9.09CA$10.57CA$9.04CA$10.25+13.8%35.1M247
2011CA$7.40CA$9.13CA$7.40CA$9.01+20.1%23.7M249
2010CA$6.37CA$7.84CA$5.06CA$7.50+17.9%33.9M251
2009CA$5.15CA$6.72CA$3.86CA$6.36+22.6%27.8M251
2008CA$6.18CA$6.45CA$4.03CA$5.18-16.1%20.7M252
2007CA$6.85CA$7.18CA$6.04CA$6.18-9.2%12.4M252
2006CA$5.44CA$6.84CA$5.25CA$6.81+26.8%8.9M251
2005CA$4.08CA$5.55CA$3.96CA$5.37+29.2%13.2M251
2004CA$3.40CA$4.28CA$2.86CA$4.15+27.0%9.5M243
2003CA$2.30CA$3.34CA$2.21CA$3.27+41.6%3M246
2002CA$2.29CA$2.36CA$2.05CA$2.31n/a751.7K106

FCR-UN monthly closes, last 12 months

MonthMonth end closeChange
November 2026CA$23.19+1.0%
October 2026CA$22.96+0.9%
September 2026CA$22.76+0.7%
August 2026CA$22.60-1.1%
July 2026CA$22.85-0.6%
June 2026CA$22.99-1.2%
May 2026CA$23.27+0.8%
April 2026CA$23.08+13.8%
March 2026CA$20.28-3.2%
February 2026CA$20.96+8.5%
January 2026CA$19.32+5.1%
December 2025CA$18.39-3.4%

About the FCR-UN data

Daily bars. 6,063 sessions from Jul 30, 2002 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tsx%3AFCR-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • EXE Extendicare Inc.
  • FAR Foraco International SA
  • FC Firm Capital Mortgage Investment Corporation
  • FCD-UN Firm Capital Property Trust
  • FDY Faraday Copper Corp.
  • FEC Frontera Energy Corporation
  • FF First Mining Gold Corp.
  • FFH Fairfax Financial Holdings Limited

Common questions

FCR-UN share price history

Start with any symbol.

Start free