OTC Markets OTCPK - Delayed Quote USD
First Capital Real Estate Investment Trust (FCXXF)
At close: October 21 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 13.09 | 13.09 | 13.05 | 13.05 | 13.05 | 1,200 |
| Oct 8, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Oct 7, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1,900 |
| Oct 4, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Oct 3, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 148,500 |
| Oct 2, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 39,500 |
| Oct 1, 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 | 0.05 Dividend | |||||
| 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 | 13.95 | 200 |
| Sep 25, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | 6,800 |
| Sep 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | 92,600 |
| Sep 23, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.84 | 48,400 |
| Sep 20, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.50 | 110,900 |
| Sep 19, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.50 | 23,900 |
| Sep 18, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.50 | 1,000 |
| Sep 17, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.38 | - |
| Sep 16, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.38 | - |
| Sep 13, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.38 | 15,000 |
| Sep 12, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.46 | 6,300 |
| Sep 11, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.46 | 71,900 |
| Sep 10, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 11,000 |
| Sep 9, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 400 |
| Sep 6, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 38,900 |
| Sep 5, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 21,700 |
| Sep 4, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 27,700 |
| Sep 3, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 48,500 |
| Aug 30, 2024 | 0.05 Dividend | |||||
| Aug 30, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 59,900 |
| Aug 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 100 |
| Aug 28, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.79 | 15,000 |
| Aug 27, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.79 | - |
| Aug 26, 2024 | 12.77 | 12.89 | 12.77 | 12.89 | 12.79 | 12,900 |
| Aug 23, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.53 | 40,000 |
| Aug 22, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 7,900 |
| Aug 21, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 5,600 |
| Aug 20, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 21,500 |
| Aug 19, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 6,700 |
| Aug 16, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 8,300 |
| Aug 15, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 12,100 |
Related Tickers
KIM-PM Kimco Realty Corporation
23.51
-0.68%
IVT InvenTrust Properties Corp.
29.23
-0.14%
NTST NETSTREIT Corp.
16.00
-1.42%
KRG Kite Realty Group Trust
26.13
+0.89%
ALX Alexander's, Inc.
229.28
+0.14%
PECO Phillips Edison & Company, Inc.
36.89
+0.68%
BRX Brixmor Property Group Inc.
27.94
+0.14%
PMZ-UN.TO Primaris Real Estate Investment Trust
15.91
+0.70%
CRT-UN.TO CT Real Estate Investment Trust
15.65
+0.58%
KIM Kimco Realty Corporation
24.04
-0.08%