First Capital Real Estate Investment Trust (FCXXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 500 |
| 08 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 07 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 7,438 |
| 06 May 2024 | 11.18 | 11.18 | 11.12 | 11.12 | 11.12 | 3,131 |
| 03 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 02 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 01 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 30 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 29 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 29 Apr 2024 | 0.072 Dividend | |||||
| 26 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 25 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 24 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 23 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 22 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 19 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 18 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 17 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 16 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | - |
| 15 Apr 2024 | 10.87 | 10.87 | 10.71 | 10.71 | 10.64 | 30,856 |
| 12 Apr 2024 | 10.92 | 10.95 | 10.92 | 10.95 | 10.88 | 35,233 |
| 11 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.56 | - |
| 10 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.56 | 5,220 |
| 09 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 08 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 05 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 04 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 03 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 02 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 01 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 28 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | - |
| 27 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | 28,126 |
| 27 Mar 2024 | 0.072 Dividend | |||||
| 26 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 25 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 22 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 21 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 20 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | 27,825 |
| 19 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.32 | 16,139 |
| 18 Mar 2024 | 11.54 | 11.54 | 11.53 | 11.53 | 11.39 | 41,977 |
| 15 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 14 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 13 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 12 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | 13,949 |
| 11 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 08 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 07 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 06 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 05 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 04 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | 16,500 |
| 01 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 29 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 28 Feb 2024 | 11.58 | 11.68 | 11.58 | 11.68 | 11.53 | 69,518 |
| 28 Feb 2024 | 0.072 Dividend | |||||
| 27 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.87 | - |
| 26 Feb 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 11.87 | 653 |
| 23 Feb 2024 | 12.09 | 12.13 | 12.09 | 12.13 | 11.90 | 10,022 |
| 22 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.70 | 26,016 |
| 21 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | - |
| 20 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | - |
| 16 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | - |
| 15 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | - |
| 14 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | - |
| 13 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | 11,800 |
| 12 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.11 | 11,147 |
| 09 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.80 | - |
| 08 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.80 | - |
| 07 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.80 | 14,454 |
| 06 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.82 | - |
| 05 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.82 | - |
| 02 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.82 | - |
| 01 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.82 | - |
| 31 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.82 | - |
| 30 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.82 | 97,721 |
| 30 Jan 2024 | 0.072 Dividend | |||||
| 29 Jan 2024 | 11.53 | 11.56 | 11.53 | 11.56 | 11.27 | 92,289 |
| 26 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | - |
| 25 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | - |
| 24 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | - |
| 23 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | - |
| 22 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | - |
| 19 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | - |
| 18 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | 11,800 |
| 17 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.08 | - |
| 16 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.08 | 117,815 |
| 12 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.39 | - |
| 11 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.39 | - |
| 10 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.39 | - |
| 09 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.39 | - |
| 08 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.39 | 4,559 |
| 05 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.35 | 6,869 |
| 04 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.26 | - |
| 03 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.26 | - |
| 02 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.26 | - |
| 29 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.26 | - |
| 28 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.26 | - |
| 28 Dec 2023 | 0.072 Dividend | |||||
| 27 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.19 | 7,126 |
| 26 Dec 2023 | 12.42 | 12.42 | 12.41 | 12.41 | 12.03 | 740 |
| 22 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 10.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.