Other OTC - Delayed Quote USD

First Capital Real Estate Investment Trust (FCXXF)

10.71 0.00 (0.00%)
As of April 15 at 3:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 10.71 10.71 10.71 10.71 10.71 -
Apr 19, 2024 10.71 10.71 10.71 10.71 10.71 -
Apr 18, 2024 10.71 10.71 10.71 10.71 10.71 -
Apr 17, 2024 10.71 10.71 10.71 10.71 10.71 -
Apr 16, 2024 10.71 10.71 10.71 10.71 10.71 -
Apr 15, 2024 10.87 10.87 10.71 10.71 10.71 30,856
Apr 12, 2024 10.92 10.95 10.92 10.95 10.95 35,233
Apr 11, 2024 11.64 11.64 11.64 11.64 11.64 -
Apr 10, 2024 11.64 11.64 11.64 11.64 11.64 5,220
Apr 9, 2024 11.56 11.56 11.56 11.56 11.56 -
Apr 8, 2024 11.56 11.56 11.56 11.56 11.56 -
Apr 5, 2024 11.56 11.56 11.56 11.56 11.56 -
Apr 4, 2024 11.56 11.56 11.56 11.56 11.56 -
Apr 3, 2024 11.56 11.56 11.56 11.56 11.56 -
Apr 2, 2024 11.56 11.56 11.56 11.56 11.56 -
Apr 1, 2024 11.56 11.56 11.56 11.56 11.56 -
Mar 28, 2024 11.56 11.56 11.56 11.56 11.56 -
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 11.56 11.56 11.56 11.56 11.56 28,126
Mar 26, 2024 11.60 11.60 11.60 11.60 11.52 -
Mar 25, 2024 11.60 11.60 11.60 11.60 11.52 -
Mar 22, 2024 11.60 11.60 11.60 11.60 11.52 -
Mar 21, 2024 11.60 11.60 11.60 11.60 11.52 -
Mar 20, 2024 11.60 11.60 11.60 11.60 11.52 27,825
Mar 19, 2024 11.47 11.47 11.47 11.47 11.40 16,139
Mar 18, 2024 11.54 11.54 11.53 11.53 11.46 41,977
Mar 15, 2024 11.67 11.67 11.67 11.67 11.60 -
Mar 14, 2024 11.67 11.67 11.67 11.67 11.60 -
Mar 13, 2024 11.67 11.67 11.67 11.67 11.60 -
Mar 12, 2024 11.67 11.67 11.67 11.67 11.60 13,949
Mar 11, 2024 11.68 11.68 11.68 11.68 11.61 -
Mar 8, 2024 11.68 11.68 11.68 11.68 11.61 -
Mar 7, 2024 11.68 11.68 11.68 11.68 11.61 -
Mar 6, 2024 11.68 11.68 11.68 11.68 11.61 -
Mar 5, 2024 11.68 11.68 11.68 11.68 11.61 -
Mar 4, 2024 11.68 11.68 11.68 11.68 11.61 16,500
Mar 1, 2024 11.68 11.68 11.68 11.68 11.61 -
Feb 29, 2024 11.68 11.68 11.68 11.68 11.61 -
Feb 28, 2024 0.07 Dividend
Feb 28, 2024 11.58 11.68 11.58 11.68 11.61 69,518
Feb 27, 2024 12.10 12.10 12.10 12.10 11.95 -
Feb 26, 2024 12.20 12.20 12.10 12.10 11.95 653
Feb 23, 2024 12.09 12.13 12.09 12.13 11.98 10,022
Feb 22, 2024 11.92 11.92 11.92 11.92 11.78 26,016
Feb 21, 2024 11.90 11.90 11.90 11.90 11.75 -
Feb 20, 2024 11.90 11.90 11.90 11.90 11.75 -
Feb 16, 2024 11.90 11.90 11.90 11.90 11.75 -
Feb 15, 2024 11.90 11.90 11.90 11.90 11.75 -
Feb 14, 2024 11.90 11.90 11.90 11.90 11.75 -
Feb 13, 2024 11.90 11.90 11.90 11.90 11.75 11,800
Feb 12, 2024 12.35 12.35 12.35 12.35 12.20 11,147
Feb 9, 2024 12.03 12.03 12.03 12.03 11.88 -
Feb 8, 2024 12.03 12.03 12.03 12.03 11.88 -
Feb 7, 2024 12.03 12.03 12.03 12.03 11.88 14,454
Feb 6, 2024 12.05 12.05 12.05 12.05 11.90 -
Feb 5, 2024 12.05 12.05 12.05 12.05 11.90 -
Feb 2, 2024 12.05 12.05 12.05 12.05 11.90 -
Feb 1, 2024 12.05 12.05 12.05 12.05 11.90 -
Jan 31, 2024 12.05 12.05 12.05 12.05 11.90 -
Jan 30, 2024 0.07 Dividend
Jan 30, 2024 12.05 12.05 12.05 12.05 11.90 97,721
Jan 29, 2024 11.53 11.56 11.53 11.56 11.35 92,289
Jan 26, 2024 11.07 11.07 11.07 11.07 10.87 -
Jan 25, 2024 11.07 11.07 11.07 11.07 10.87 -
Jan 24, 2024 11.07 11.07 11.07 11.07 10.87 -
Jan 23, 2024 11.07 11.07 11.07 11.07 10.87 -
Jan 22, 2024 11.07 11.07 11.07 11.07 10.87 -
Jan 19, 2024 11.07 11.07 11.07 11.07 10.87 -
Jan 18, 2024 11.07 11.07 11.07 11.07 10.87 11,800
Jan 17, 2024 11.36 11.36 11.36 11.36 11.15 -
Jan 16, 2024 11.36 11.36 11.36 11.36 11.15 117,815
Jan 12, 2024 11.69 11.69 11.69 11.69 11.47 -
Jan 11, 2024 11.69 11.69 11.69 11.69 11.47 -
Jan 10, 2024 11.69 11.69 11.69 11.69 11.47 -
Jan 9, 2024 11.69 11.69 11.69 11.69 11.47 -
Jan 8, 2024 11.69 11.69 11.69 11.69 11.47 4,559
Jan 5, 2024 11.64 11.64 11.64 11.64 11.43 6,869
Jan 4, 2024 11.54 11.54 11.54 11.54 11.33 -
Jan 3, 2024 11.54 11.54 11.54 11.54 11.33 -
Jan 2, 2024 11.54 11.54 11.54 11.54 11.33 -
Dec 29, 2023 11.54 11.54 11.54 11.54 11.33 -
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 11.54 11.54 11.54 11.54 11.33 -
Dec 27, 2023 11.54 11.54 11.54 11.54 11.26 7,126
Dec 26, 2023 12.42 12.42 12.41 12.41 12.11 740
Dec 22, 2023 11.30 11.30 11.30 11.30 11.02 -
Dec 21, 2023 11.30 11.30 11.30 11.30 11.02 -
Dec 20, 2023 11.34 11.34 11.30 11.30 11.02 31,305
Dec 19, 2023 11.20 11.20 11.20 11.20 10.93 -
Dec 18, 2023 11.20 11.20 11.20 11.20 10.93 -
Dec 15, 2023 11.11 11.20 11.11 11.20 10.93 4,409
Dec 14, 2023 11.29 11.29 11.29 11.29 11.01 11,238
Dec 13, 2023 10.98 10.99 10.98 10.99 10.72 13,387
Dec 12, 2023 10.57 10.57 10.57 10.57 10.31 -
Dec 11, 2023 10.59 10.59 10.57 10.57 10.31 30,362
Dec 8, 2023 10.14 10.14 10.14 10.14 9.89 -
Dec 7, 2023 10.14 10.14 10.14 10.14 9.89 -
Dec 6, 2023 10.14 10.14 10.14 10.14 9.89 -
Dec 5, 2023 10.14 10.14 10.14 10.14 9.89 -
Dec 4, 2023 10.14 10.14 10.14 10.14 9.89 -
Dec 1, 2023 10.14 10.14 10.14 10.14 9.89 -
Nov 30, 2023 10.14 10.14 10.14 10.14 9.89 -
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 10.14 10.14 10.14 10.14 9.89 -
Nov 28, 2023 10.14 10.14 10.14 10.14 9.82 21,461
Nov 27, 2023 12.55 12.55 12.55 12.55 12.16 -
Nov 24, 2023 12.55 12.55 12.55 12.55 12.16 -
Nov 22, 2023 12.55 12.55 12.55 12.55 12.16 -
Nov 21, 2023 12.55 12.55 12.55 12.55 12.16 -
Nov 20, 2023 10.14 12.74 10.13 12.55 12.16 24,383
Nov 17, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 16, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 15, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 14, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 13, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 10, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 9, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 8, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 7, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 6, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 3, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 2, 2023 9.36 9.36 9.36 9.36 9.07 -
Nov 1, 2023 9.36 9.36 9.36 9.36 9.07 -
Oct 31, 2023 9.36 9.36 9.36 9.36 9.07 -
Oct 30, 2023 0.07 Dividend
Oct 30, 2023 9.36 9.36 9.36 9.36 9.07 -
Oct 27, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 26, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 25, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 24, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 23, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 20, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 19, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 18, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 17, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 16, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 13, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 12, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 11, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 10, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 9, 2023 9.36 9.36 9.36 9.36 9.00 -
Oct 6, 2023 9.36 9.36 9.36 9.36 9.00 5,375
Oct 5, 2023 9.70 9.70 9.47 9.47 9.10 5,290
Oct 4, 2023 9.82 9.82 9.82 9.82 9.44 -
Oct 3, 2023 9.82 9.82 9.82 9.82 9.44 -
Oct 2, 2023 9.82 9.82 9.82 9.82 9.44 -
Sep 29, 2023 9.82 9.82 9.82 9.82 9.44 -
Sep 28, 2023 0.07 Dividend
Sep 28, 2023 9.82 9.82 9.82 9.82 9.44 -
Sep 27, 2023 9.82 9.82 9.82 9.82 9.37 957
Sep 26, 2023 9.90 9.90 9.90 9.90 9.45 29,776
Sep 25, 2023 10.38 10.39 10.38 10.39 9.91 500
Sep 22, 2023 10.39 10.39 10.39 10.39 9.91 100
Sep 21, 2023 10.90 10.90 10.90 10.90 10.40 -
Sep 20, 2023 10.90 10.90 10.90 10.90 10.40 -
Sep 19, 2023 10.90 10.90 10.90 10.90 10.40 -
Sep 18, 2023 10.90 10.90 10.90 10.90 10.40 100
Sep 15, 2023 10.57 10.57 10.57 10.57 10.09 -
Sep 14, 2023 10.57 10.57 10.57 10.57 10.09 -
Sep 13, 2023 10.57 10.57 10.57 10.57 10.09 555
Sep 12, 2023 10.29 10.29 10.29 10.29 9.82 -
Sep 11, 2023 10.29 10.29 10.29 10.29 9.82 -
Sep 8, 2023 10.29 10.29 10.29 10.29 9.82 -
Sep 7, 2023 10.29 10.29 10.29 10.29 9.82 -
Sep 6, 2023 10.29 10.29 10.29 10.29 9.82 -
Sep 5, 2023 10.29 10.29 10.29 10.29 9.82 -
Sep 1, 2023 10.29 10.29 10.29 10.29 9.82 -
Aug 31, 2023 10.29 10.29 10.29 10.29 9.82 -
Aug 30, 2023 0.07 Dividend
Aug 30, 2023 10.29 10.29 10.29 10.29 9.82 -
Aug 29, 2023 10.29 10.29 10.29 10.29 9.75 -
Aug 28, 2023 10.29 10.29 10.29 10.29 9.75 -
Aug 25, 2023 10.29 10.29 10.29 10.29 9.75 -
Aug 24, 2023 10.29 10.29 10.29 10.29 9.75 -
Aug 23, 2023 10.29 10.29 10.29 10.29 9.75 -
Aug 22, 2023 10.29 10.29 10.29 10.29 9.75 -
Aug 21, 2023 10.29 10.29 10.29 10.29 9.75 100
Aug 18, 2023 10.49 10.49 10.49 10.49 9.94 -
Aug 17, 2023 10.49 10.49 10.49 10.49 9.94 -
Aug 16, 2023 10.49 10.49 10.49 10.49 9.94 8,055
Aug 15, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 14, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 11, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 10, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 9, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 8, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 7, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 4, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 3, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 2, 2023 10.92 10.92 10.92 10.92 10.35 -
Aug 1, 2023 10.92 10.92 10.92 10.92 10.35 -
Jul 31, 2023 10.92 10.92 10.92 10.92 10.35 -
Jul 28, 2023 0.07 Dividend
Jul 28, 2023 11.26 11.26 10.92 10.92 10.35 246
Jul 27, 2023 11.40 11.40 11.40 11.40 10.73 100
Jul 26, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 25, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 24, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 21, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 20, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 19, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 18, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 17, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 14, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 13, 2023 10.98 10.98 10.98 10.98 10.34 -
Jul 12, 2023 10.98 10.98 10.98 10.98 10.34 9,236
Jul 11, 2023 10.82 10.82 10.82 10.82 10.18 -
Jul 10, 2023 10.82 10.82 10.82 10.82 10.18 100
Jul 7, 2023 10.78 10.78 10.78 10.78 10.15 -
Jul 6, 2023 10.78 10.78 10.78 10.78 10.15 120
Jul 5, 2023 10.75 10.75 10.75 10.75 10.12 -
Jul 3, 2023 10.75 10.75 10.75 10.75 10.12 -
Jun 30, 2023 10.75 10.75 10.75 10.75 10.12 258
Jun 29, 2023 0.07 Dividend
Jun 29, 2023 10.56 10.56 10.56 10.56 9.94 156
Jun 28, 2023 10.47 10.47 10.47 10.47 9.79 -
Jun 27, 2023 10.47 10.47 10.47 10.47 9.79 -
Jun 26, 2023 10.47 10.47 10.47 10.47 9.79 -
Jun 23, 2023 10.47 10.47 10.47 10.47 9.79 1,775
Jun 22, 2023 11.24 11.24 11.24 11.24 10.51 -
Jun 21, 2023 11.24 11.24 11.24 11.24 10.51 281
Jun 20, 2023 11.31 11.31 11.27 11.27 10.54 400
Jun 16, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 15, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 14, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 13, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 12, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 9, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 8, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 7, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 6, 2023 10.97 10.97 10.97 10.97 10.26 -
Jun 5, 2023 11.21 11.21 10.97 10.97 10.26 229
Jun 2, 2023 11.39 11.39 11.39 11.39 10.65 -
Jun 1, 2023 11.39 11.39 11.39 11.39 10.65 -
May 31, 2023 11.39 11.39 11.39 11.39 10.65 -
May 30, 2023 0.07 Dividend
May 30, 2023 11.39 11.39 11.39 11.39 10.65 -
May 26, 2023 11.39 11.39 11.39 11.39 10.58 -
May 25, 2023 11.39 11.39 11.39 11.39 10.58 -
May 24, 2023 11.39 11.39 11.39 11.39 10.58 -
May 23, 2023 11.39 11.39 11.39 11.39 10.58 -
May 22, 2023 11.39 11.39 11.39 11.39 10.58 -
May 19, 2023 11.39 11.39 11.39 11.39 10.58 -
May 18, 2023 11.39 11.39 11.39 11.39 10.58 -
May 17, 2023 11.39 11.39 11.39 11.39 10.58 -
May 16, 2023 11.39 11.39 11.39 11.39 10.58 -
May 15, 2023 11.39 11.39 11.39 11.39 10.58 -
May 12, 2023 11.39 11.39 11.39 11.39 10.58 -
May 11, 2023 11.39 11.39 11.39 11.39 10.58 -
May 10, 2023 11.39 11.39 11.39 11.39 10.58 -
May 9, 2023 11.39 11.39 11.39 11.39 10.58 -
May 8, 2023 11.39 11.39 11.39 11.39 10.58 -
May 5, 2023 11.39 11.39 11.39 11.39 10.58 -
May 4, 2023 11.39 11.39 11.39 11.39 10.58 -
May 3, 2023 11.39 11.39 11.39 11.39 10.58 -
May 2, 2023 11.39 11.39 11.39 11.39 10.58 100
May 1, 2023 11.83 11.83 11.83 11.83 10.99 -
Apr 28, 2023 11.83 11.83 11.83 11.83 10.99 -
Apr 27, 2023 0.07 Dividend
Apr 27, 2023 11.83 11.83 11.83 11.83 10.99 -
Apr 26, 2023 11.83 11.83 11.83 11.83 10.92 -
Apr 25, 2023 11.83 11.83 11.83 11.83 10.92 -
Apr 24, 2023 11.83 11.83 11.83 11.83 10.92 -

Related Tickers

CTRRF CT Real Estate Investment Trust
9.43
0.00%
 
SRRTF Slate Grocery REIT
8.10
+1.00%
 
SGR-UN.TO Slate Grocery REIT
11.07
+0.36%
 
SPG Simon Property Group, Inc.
144.12
+1.20%