Advertisement
U.S. Markets closed
S&P Futures
5,888.50 -4.00 (-0.07%) Dow Futures
43,049.00 -120.00 (-0.28%) Nasdaq Futures
20,521.25 -20.75 (-0.10%) Russell 2000 Futures
2,244.90 -1.30 (-0.06%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,753.10 -6.70 (-0.24%)
First Capital Real Estate Investment Trust (FCXXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Oct 18, 2024 | 13.22 | 13.22 | 13.20 | 13.20 | 13.20 | 6,200 |
| Oct 17, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Oct 16, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 100 |
| Oct 15, 2024 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 1,000 |
| Oct 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Oct 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Oct 10, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 600 |
| Oct 09, 2024 | 13.09 | 13.09 | 13.05 | 13.05 | 13.05 | 1,200 |
| Oct 08, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Oct 07, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1,900 |
| Oct 04, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Oct 03, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 148,500 |
| Oct 02, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 39,500 |
| Oct 01, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 35,500 |
| Sep 30, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Sep 27, 2024 | 13.95 | 13.95 | 13.76 | 13.76 | 13.76 | 25,900 |
| Sep 26, 2024 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | 200 |
| Sep 25, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 6,800 |
| Sep 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 92,600 |
| Sep 23, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 48,400 |
| Sep 20, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 110,900 |
| Sep 19, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 23,900 |
| Sep 18, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1,000 |
| Sep 17, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Sep 16, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Sep 13, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 15,000 |
| Sep 12, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 6,300 |
| Sep 11, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 71,900 |
| Sep 10, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 11,000 |
| Sep 09, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 400 |
| Sep 06, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 38,900 |
| Sep 05, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 21,700 |
| Sep 04, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 27,700 |
| Sep 03, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 48,500 |
| Aug 30, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 59,900 |
| Aug 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 100 |
| Aug 28, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 15,000 |
| Aug 27, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Aug 26, 2024 | 12.77 | 12.89 | 12.77 | 12.89 | 12.89 | 12,900 |
| Aug 23, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 40,000 |
| Aug 22, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 7,900 |
| Aug 21, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 5,600 |
| Aug 20, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 21,500 |
| Aug 19, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 6,700 |
| Aug 16, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 8,300 |
| Aug 15, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.