FCXXF | First Cap REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

First Cap REIT (FCXXF)

OTC

$16.29-$0.05 (-0.31%)

Price as of Sep 11, 2026

N/A
Market Cap
20.63%
1-Year Change
REIT - Retail
Industry

1 Month
-0.03%

Low Price$16.22

High Price$16.46
3 Months
-1.77%

Low Price$16.03

High Price$16.37
1 Year
+20.63%

Low Price$12.77

High Price$16.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	16.32	16.32	16.28	16.29	-0.31%	1,314
09/10/2026	16.41	16.41	16.28	16.34	-0.49%	5,100
09/09/2026	16.42	16.42	16.42	16.42	-0.24%	1,201
09/08/2026	16.46	16.46	16.46	16.46	+0.92%	3,928
09/02/2026	16.29	16.40	16.29	16.31	+0.55%	14,195
09/01/2026	16.27	16.27	16.22	16.22	-0.61%	11,700
08/31/2026	16.39	16.39	16.32	16.32	-0.03%	42,808
08/31/2026	$0.05 Dividend
08/25/2026	16.33	16.33	16.33	16.33	-0.18%	61,577
08/24/2026	16.36	16.36	16.36	16.36	-0.49%	200
08/21/2026	16.43	16.43	16.43	16.43	-0.18%	1,100
08/20/2026	16.46	16.46	16.46	16.46	+0.92%	1,000
08/18/2026	16.32	16.32	16.32	16.32	+0.12%	679
08/10/2026	16.30	16.30	16.30	16.30	-0.06%	419
08/05/2026	16.31	16.31	16.31	16.31	+0.44%	200
08/04/2026	16.23	16.23	16.23	16.23	+0.45%	100
07/31/2026	$0.05 Dividend
07/29/2026	16.17	16.17	16.15	16.16	-0.43%	1,400
07/28/2026	16.23	16.23	16.23	16.23	+0.37%	100
07/27/2026	16.17	16.17	16.17	16.17	+0.25%	300
07/23/2026	16.13	16.13	16.13	16.13	-0.76%	100
07/22/2026	16.26	16.26	16.26	16.26	+0.46%	322
07/20/2026	16.21	16.21	16.18	16.18	-1.36%	700
07/14/2026	16.40	16.40	16.40	16.40	+1.28%	200
06/30/2026	$0.05 Dividend
06/26/2026	16.19	16.20	16.19	16.20	+0.91%	803
06/22/2026	16.05	16.05	16.05	16.05	+0.12%	100
06/18/2026	16.07	16.07	16.03	16.03	-1.28%	1,100
06/17/2026	16.24	16.24	16.24	16.24	-0.79%	8,745
06/15/2026	16.42	16.42	16.37	16.37	-1.02%	1,500
06/12/2026	16.53	16.53	16.53	16.53	-0.30%	100
06/09/2026	16.58	16.58	16.58	16.58	+0.73%	203
06/08/2026	16.56	16.56	16.46	16.46	-0.19%	1,275
06/05/2026	16.50	16.50	16.49	16.49	+0.24%	8,722
06/04/2026	16.46	16.46	16.46	16.46	-0.72%	805
06/03/2026	16.57	16.57	16.57	16.57	-0.24%	505
06/01/2026	16.65	16.66	16.61	16.61	-1.47%	1,428
05/29/2026	16.89	16.89	16.86	16.86	+1.28%	2,400
05/29/2026	$0.06 Dividend
05/15/2026	16.62	16.65	16.62	16.65	-0.18%	300
05/14/2026	16.68	16.68	16.68	16.68	+0.18%	300
05/13/2026	16.65	16.65	16.65	16.65	-1.00%	69,749
05/12/2026	16.90	16.90	16.82	16.82	-0.76%	3,008
05/11/2026	16.94	16.94	16.94	16.94	+0.29%	154
05/08/2026	16.91	16.91	16.89	16.89	-0.58%	10,884
05/05/2026	16.99	16.99	16.99	16.99	+0.47%	400
05/04/2026	16.91	16.91	16.91	16.91	-0.41%	2,309
05/01/2026	17.07	17.07	16.98	16.98	+0.06%	3,500
04/30/2026	16.98	16.98	16.97	16.97	+0.91%	6,023
04/30/2026	$0.06 Dividend
04/29/2026	16.82	16.82	16.82	16.82	+0.18%	60,471
04/21/2026	16.84	16.84	16.79	16.79	-0.41%	3,547
04/20/2026	16.86	16.86	16.86	16.86	-0.12%	1,885
04/17/2026	17.01	17.01	16.88	16.88	-0.20%	14,542
04/16/2026	16.95	17.31	16.91	16.91	+8.36%	25,637
04/15/2026	15.61	15.61	15.61	15.61	-0.42%	4,560
04/14/2026	15.44	15.68	15.44	15.67	+4.15%	62,081
04/08/2026	15.04	15.05	15.04	15.05	+0.99%	25,922
04/07/2026	14.90	14.90	14.90	14.90	+0.52%	19,203
04/06/2026	14.79	14.83	14.79	14.83	-0.05%	53,102
04/01/2026	14.83	14.83	14.83	14.83	+2.62%	2,244
03/31/2026	$0.05 Dividend
03/30/2026	14.64	14.64	14.46	14.46	-5.03%	66,507
03/17/2026	15.22	15.22	15.22	15.22	+0.86%	1,773
03/16/2026	15.09	15.09	15.09	15.09	+0.52%	34,352
03/06/2026	15.01	15.01	15.01	15.01	-1.03%	135,165
03/04/2026	15.17	15.17	15.17	15.17	+1.08%	1,988
02/27/2026	$0.06 Dividend
02/26/2026	15.01	15.01	15.01	15.01	+0.52%	39,228
02/20/2026	14.78	15.09	14.73	14.93	+0.92%	175,255
02/17/2026	14.79	14.79	14.79	14.79	+0.08%	102
02/10/2026	14.76	14.78	14.76	14.78	+1.19%	44,960
02/09/2026	14.61	14.61	14.61	14.61	+0.73%	100
02/06/2026	14.54	14.54	14.50	14.50	+0.22%	28,769
02/05/2026	14.42	14.47	14.42	14.47	+4.12%	25,433
01/30/2026	$0.06 Dividend
01/29/2026	13.90	13.90	13.90	13.90	-1.14%	567
01/27/2026	14.06	14.06	14.06	14.06	-0.58%	10,321
01/26/2026	14.15	14.15	14.14	14.14	-0.95%	14,689
01/23/2026	14.28	14.28	14.28	14.28	+1.73%	6,282
01/22/2026	14.05	14.05	14.03	14.03	+3.07%	400
01/12/2026	13.62	13.62	13.62	13.62	+1.30%	1,300
01/09/2026	13.06	13.44	13.06	13.44	+0.36%	282
01/07/2026	13.41	13.41	13.39	13.39	-0.43%	489
01/06/2026	13.45	13.45	13.45	13.45	+0.54%	112
12/31/2025	$0.05 Dividend
12/30/2025	13.38	13.38	13.38	13.38	0.00%	4,687
12/29/2025	13.38	13.38	13.38	13.38	+2.37%	30,719
12/02/2025	13.07	13.07	13.07	13.07	-0.88%	16,522
12/01/2025	13.31	13.31	13.19	13.19	-1.57%	61,014
11/28/2025	$0.05 Dividend
11/25/2025	13.40	13.40	13.40	13.40	+1.54%	20,317
11/20/2025	13.22	13.22	13.19	13.19	-0.80%	11,681
11/13/2025	13.30	13.30	13.30	13.30	+4.16%	7,565
11/03/2025	12.77	12.77	12.77	12.77	-0.20%	377
10/31/2025	$0.05 Dividend
10/30/2025	12.79	12.79	12.79	12.79	-4.66%	5,146
10/14/2025	13.42	13.42	13.42	13.42	+1.60%	65,832
10/08/2025	13.21	13.21	13.21	13.21	-2.07%	25,802
10/06/2025	13.49	13.49	13.49	13.49	-1.13%	29,868