FCXXF | First Cap REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

First Cap REIT (FCXXF)

OTC

$15.98-$0.04 (-0.25%)

Price as of Oct 01, 2026

N/A
Market Cap
21.13%
1-Year Change
REIT - Retail
Industry

1 Month
-1.15%

Low Price$15.98

High Price$16.41
3 Months
-1.00%

Low Price$15.98

High Price$16.41
1 Year
+21.13%

Low Price$12.73

High Price$16.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	15.96	15.98	15.96	15.98	-0.25%	220
09/30/2026	16.04	16.07	16.01	16.02	-0.10%	7,600
09/30/2026	$0.05 Dividend
09/28/2026	16.04	16.04	16.04	16.04	0.00%	15,958
09/25/2026	16.03	16.04	16.03	16.04	+0.19%	300
09/24/2026	16.01	16.01	16.01	16.01	-0.56%	17,955
09/23/2026	16.01	16.10	16.01	16.10	+0.74%	600
09/22/2026	15.98	15.98	15.98	15.98	+0.33%	20,124
09/21/2026	15.99	15.99	15.91	15.93	-0.68%	26,247
09/18/2026	15.97	16.04	15.96	16.04	+0.31%	32,753
09/17/2026	16.00	16.00	15.98	15.99	+0.12%	2,400
09/16/2026	16.06	16.06	15.97	15.97	-0.80%	7,947
09/15/2026	16.09	16.10	16.04	16.10	-0.25%	1,800
09/14/2026	16.14	16.14	16.14	16.14	-0.61%	410
09/11/2026	16.27	16.27	16.23	16.24	-0.31%	1,314
09/10/2026	16.36	16.36	16.23	16.29	-0.49%	5,100
09/09/2026	16.37	16.37	16.37	16.37	-0.24%	1,201
09/08/2026	16.41	16.41	16.41	16.41	+0.92%	3,928
09/02/2026	16.24	16.35	16.24	16.26	+0.55%	14,195
09/01/2026	16.22	16.22	16.17	16.17	-0.61%	11,700
08/31/2026	16.34	16.34	16.27	16.27	-0.03%	42,808
08/31/2026	$0.05 Dividend
08/25/2026	16.27	16.27	16.27	16.27	-0.18%	61,577
08/24/2026	16.30	16.30	16.30	16.30	-0.49%	200
08/21/2026	16.38	16.38	16.38	16.38	-0.18%	1,100
08/20/2026	16.41	16.41	16.41	16.41	+0.92%	1,000
08/18/2026	16.26	16.26	16.26	16.26	+0.12%	679
08/10/2026	16.24	16.24	16.24	16.24	-0.06%	419
08/05/2026	16.25	16.25	16.25	16.25	+0.44%	200
08/04/2026	16.18	16.18	16.18	16.18	+0.45%	100
07/31/2026	$0.05 Dividend
07/29/2026	16.12	16.12	16.10	16.11	-0.43%	1,400
07/28/2026	16.18	16.18	16.18	16.18	+0.37%	100
07/27/2026	16.12	16.12	16.12	16.12	+0.25%	300
07/23/2026	16.08	16.08	16.08	16.08	-0.76%	100
07/22/2026	16.20	16.20	16.20	16.20	+0.46%	322
07/20/2026	16.16	16.16	16.13	16.13	-1.36%	700
07/14/2026	16.35	16.35	16.35	16.35	+1.28%	200
06/30/2026	$0.05 Dividend
06/26/2026	16.13	16.14	16.13	16.14	+0.91%	803
06/22/2026	16.00	16.00	16.00	16.00	+0.12%	100
06/18/2026	16.02	16.02	15.98	15.98	-1.28%	1,100
06/17/2026	16.18	16.18	16.18	16.18	-0.79%	8,745
06/15/2026	16.36	16.36	16.31	16.31	-1.02%	1,500
06/12/2026	16.48	16.48	16.48	16.48	-0.30%	100
06/09/2026	16.53	16.53	16.53	16.53	+0.73%	203
06/08/2026	16.51	16.51	16.40	16.41	-0.19%	1,275
06/05/2026	16.45	16.45	16.44	16.44	+0.24%	8,722
06/04/2026	16.40	16.40	16.40	16.40	-0.72%	805
06/03/2026	16.52	16.52	16.52	16.52	-0.24%	505
06/01/2026	16.60	16.61	16.56	16.56	-1.47%	1,428
05/29/2026	16.83	16.83	16.81	16.81	+1.28%	2,400
05/29/2026	$0.06 Dividend
05/15/2026	16.56	16.59	16.56	16.59	-0.18%	300
05/14/2026	16.62	16.62	16.62	16.62	+0.18%	300
05/13/2026	16.59	16.59	16.59	16.59	-1.00%	69,749
05/12/2026	16.85	16.85	16.76	16.76	-0.76%	3,008
05/11/2026	16.89	16.89	16.89	16.89	+0.29%	154
05/08/2026	16.86	16.86	16.84	16.84	-0.58%	10,884
05/05/2026	16.94	16.94	16.94	16.94	+0.47%	400
05/04/2026	16.86	16.86	16.86	16.86	-0.41%	2,309
05/01/2026	17.02	17.02	16.93	16.93	+0.06%	3,500
04/30/2026	16.93	16.93	16.92	16.92	+0.91%	6,023
04/30/2026	$0.06 Dividend
04/29/2026	16.76	16.76	16.76	16.76	+0.18%	60,471
04/21/2026	16.79	16.79	16.73	16.73	-0.41%	3,547
04/20/2026	16.80	16.80	16.80	16.80	-0.12%	1,885
04/17/2026	16.95	16.95	16.82	16.82	-0.20%	14,542
04/16/2026	16.89	17.25	16.86	16.86	+8.36%	25,637
04/15/2026	15.56	15.56	15.56	15.56	-0.42%	4,560
04/14/2026	15.39	15.63	15.39	15.62	+4.15%	62,081
04/08/2026	14.99	15.00	14.99	15.00	+0.99%	25,922
04/07/2026	14.85	14.85	14.85	14.85	+0.52%	19,203
04/06/2026	14.74	14.78	14.74	14.78	-0.05%	53,102
04/01/2026	14.78	14.78	14.78	14.78	+2.62%	2,244
03/31/2026	$0.05 Dividend
03/30/2026	14.59	14.59	14.41	14.41	-5.03%	66,507
03/17/2026	15.17	15.17	15.17	15.17	+0.86%	1,773
03/16/2026	15.04	15.04	15.04	15.04	+0.52%	34,352
03/06/2026	14.96	14.96	14.96	14.96	-1.03%	135,165
03/04/2026	15.12	15.12	15.12	15.12	+1.08%	1,988
02/27/2026	$0.06 Dividend
02/26/2026	14.96	14.96	14.96	14.96	+0.52%	39,228
02/20/2026	14.73	15.04	14.69	14.88	+0.92%	175,255
02/17/2026	14.74	14.74	14.74	14.74	+0.08%	102
02/10/2026	14.72	14.73	14.72	14.73	+1.19%	44,960
02/09/2026	14.56	14.56	14.56	14.56	+0.73%	100
02/06/2026	14.49	14.49	14.45	14.45	+0.22%	28,769
02/05/2026	14.37	14.42	14.37	14.42	+4.12%	25,433
01/30/2026	$0.06 Dividend
01/29/2026	13.85	13.85	13.85	13.85	-1.14%	567
01/27/2026	14.01	14.01	14.01	14.01	-0.58%	10,321
01/26/2026	14.10	14.10	14.09	14.09	-0.95%	14,689
01/23/2026	14.23	14.23	14.23	14.23	+1.73%	6,282
01/22/2026	14.01	14.01	13.99	13.99	+3.07%	400
01/12/2026	13.57	13.57	13.57	13.57	+1.30%	1,300
01/09/2026	13.02	13.40	13.02	13.40	+0.36%	282
01/07/2026	13.37	13.37	13.35	13.35	-0.43%	489
01/06/2026	13.41	13.41	13.41	13.41	+0.54%	112
12/31/2025	$0.05 Dividend