Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faircourt Split Trust (TSX: FCS-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.400 5.400 5.350 5.350 1,221 -0.09(-1.65%)
May 30, 2018 5.450 5.450 5.440 5.440 500 -0.06(-1.09%)
May 29, 2018 5.590 5.600 5.500 5.500 1,200 +0.05(+0.92%)
May 28, 2018 5.550 5.550 5.450 5.450 1,500 -0.15(-2.68%)
May 25, 2018 5.600 5.600 5.600 5.600 640 +0.10(+1.82%)
May 23, 2018 5.500 5.500 5.500 0 +0.01(+0.18%)
May 22, 2018 5.420 5.490 5.420 5.490 6,800 +0.07(+1.29%)
May 18, 2018 5.420 5.420 5.420 0 +0.09(+1.69%)
May 17, 2018 5.330 5.330 5.330 5.330 300 +0.03(+0.57%)
May 16, 2018 5.340 5.340 5.300 5.300 875 -0.05(-0.93%)
May 15, 2018 5.350 5.350 5.340 5.350 1,100 -0.05(-0.93%)
May 14, 2018 5.340 5.400 5.340 5.400 1,500 +0.15(+2.86%)
May 11, 2018 5.250 5.250 5.250 5.250 1,400 +0.00(+0.00%)
May 10, 2018 5.240 5.290 5.240 5.250 1,300 +0.10(+1.94%)
May 09, 2018 5.200 5.200 5.050 5.150 3,900 +0.00(+0.00%)
May 08, 2018 5.060 5.150 5.010 5.150 7,459 +0.05(+0.98%)
May 07, 2018 5.090 5.100 5.090 5.100 1,100 +0.00(+0.00%)
May 04, 2018 5.000 5.100 5.000 5.100 1,681 +0.10(+2.00%)
May 03, 2018 5.070 5.100 5.000 5.000 1,302 +0.06(+1.21%)
May 02, 2018 5.000 5.000 4.940 4.940 934 -0.25(-4.82%)
May 01, 2018 5.100 5.190 4.940 5.190 2,353 +0.09(+1.76%)
Apr 30, 2018 5.110 5.110 5.100 5.100 800 -0.05(-0.97%)
Apr 25, 2018 5.150 5.150 5.150 0 +0.00(+0.00%)
Apr 24, 2018 5.150 5.150 5.150 5.150 1,000 +0.07(+1.38%)
Apr 17, 2018 5.080 5.080 5.080 20 +0.03(+0.59%)
Apr 16, 2018 5.100 5.100 4.930 5.050 3,225 -0.05(-0.98%)
Apr 11, 2018 5.100 5.100 5.100 0 +0.01(+0.20%)
Apr 10, 2018 5.090 5.100 5.090 5.090 700 -0.01(-0.20%)
Apr 06, 2018 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 05, 2018 4.900 5.250 4.900 5.100 1,802 +0.26(+5.37%)
Apr 04, 2018 5.100 5.100 4.840 4.840 23,600 -0.31(-6.02%)
Apr 03, 2018 5.200 5.390 5.150 5.150 2,557 -0.10(-1.90%)
Apr 02, 2018 5.250 5.250 5.250 5.250 1,926 +0.00(+0.00%)
Mar 29, 2018 5.250 5.250 5.250 0 -0.10(-1.87%)
Mar 28, 2018 5.350 5.350 5.350 5.350 500 -0.05(-0.93%)
Mar 27, 2018 5.400 5.400 5.400 5.400 4,800 +0.10(+1.89%)
Mar 23, 2018 5.300 5.300 5.300 0 -0.06(-1.12%)
Mar 22, 2018 5.420 5.420 5.350 5.360 705 -0.04(-0.74%)
Mar 21, 2018 5.400 5.400 5.400 5.400 477 +0.00(+0.00%)
Mar 19, 2018 5.400 5.400 5.400 0 +0.15(+2.86%)
Mar 15, 2018 5.250 5.250 5.250 0 -0.25(-4.55%)
Mar 14, 2018 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Mar 12, 2018 5.500 5.500 5.500 0 +0.02(+0.36%)
Mar 09, 2018 5.480 5.480 5.480 5.480 208 +0.17(+3.20%)
Mar 08, 2018 5.750 5.750 5.300 5.310 3,869 -0.48(-8.29%)
Mar 07, 2018 5.790 5.790 5.790 5.790 900 +0.04(+0.70%)
Mar 06, 2018 5.840 5.840 5.750 5.750 1,022 +0.01(+0.17%)
Mar 05, 2018 5.850 5.850 5.740 5.740 1,360 -0.16(-2.71%)
Mar 01, 2018 5.900 5.900 5.900 0 +0.10(+1.72%)
Feb 28, 2018 5.800 5.800 5.800 5.800 800 -0.04(-0.68%)
Feb 27, 2018 5.840 5.840 5.840 5.840 305 +0.04(+0.69%)
Feb 23, 2018 5.800 5.800 5.800 0 -0.05(-0.85%)
Feb 21, 2018 5.590 5.850 5.590 5.850 3,512 +0.35(+6.36%)
Feb 20, 2018 5.570 5.570 5.460 5.500 5,000 +0.00(+0.00%)
Feb 16, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 15, 2018 5.690 5.690 5.440 5.500 10,870 -0.10(-1.79%)
Feb 14, 2018 5.610 5.650 5.600 5.600 3,520 -0.10(-1.75%)
Feb 12, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 09, 2018 5.700 5.700 5.700 5.700 1,000 -0.05(-0.87%)
Feb 08, 2018 5.800 5.800 5.750 5.750 1,503 -0.10(-1.71%)
Feb 07, 2018 5.980 5.980 5.800 5.850 5,000 +0.31(+5.60%)
Feb 06, 2018 5.800 5.800 5.500 5.540 3,536 -0.26(-4.48%)
Feb 05, 2018 5.870 5.870 5.800 5.800 6,300 -0.14(-2.36%)
Feb 02, 2018 6.050 6.090 5.940 5.940 8,200 -0.11(-1.82%)
Jan 31, 2018 6.050 6.050 6.050 0 -0.05(-0.82%)
Jan 30, 2018 6.000 6.100 6.100 1,000 +0.10(+1.67%)
Jan 25, 2018 6.000 6.000 6.000 0 -0.22(-3.54%)
Jan 24, 2018 6.160 6.220 6.100 6.220 2,900 +0.06(+0.97%)
Jan 22, 2018 6.160 6.160 6.160 0 +0.00(+0.00%)
Jan 18, 2018 6.160 6.160 6.160 0 -0.04(-0.65%)
Jan 17, 2018 6.140 6.200 6.140 6.200 1,400 +0.10(+1.64%)
Jan 16, 2018 6.170 6.200 6.100 6.100 22,960 -0.07(-1.13%)
Jan 15, 2018 6.070 6.170 5.990 6.170 17,327 +0.08(+1.31%)
Jan 12, 2018 6.050 6.090 6.050 6.090 2,200 +0.04(+0.66%)
Jan 10, 2018 6.050 6.050 6.050 0 -0.03(-0.49%)
Jan 09, 2018 5.960 6.080 5.960 6.080 3,899 +0.08(+1.33%)
Jan 08, 2018 6.000 6.110 6.000 6.000 2,511 +0.00(+0.00%)
Jan 04, 2018 6.000 6.000 6.000 0 +0.15(+2.56%)
Jan 03, 2018 5.900 5.900 5.800 5.850 14,676 -0.13(-2.17%)
Jan 02, 2018 5.980 5.980 5.980 2,958 +0.00(+0.00%)
Dec 29, 2017 5.980 5.980 5.980 0 +0.01(+0.17%)
Dec 28, 2017 5.970 5.970 5.970 5.970 400 +0.23(+4.01%)
Dec 27, 2017 5.950 5.980 5.720 5.740 3,500 -0.24(-4.01%)
Dec 22, 2017 5.900 5.980 5.900 5.980 800 +0.08(+1.36%)
Dec 21, 2017 5.970 5.980 5.900 5.900 3,400 +0.20(+3.51%)
Dec 18, 2017 5.700 5.700 5.700 0 -0.01(-0.18%)
Dec 15, 2017 5.720 5.720 5.710 5.710 2,011 -0.09(-1.55%)
Dec 14, 2017 5.760 5.800 5.750 5.800 4,530 +0.00(+0.00%)
Dec 12, 2017 5.800 5.800 5.800 0 -0.15(-2.52%)
Dec 07, 2017 5.950 5.950 5.950 42 -0.17(-2.78%)
Dec 05, 2017 6.120 6.120 6.120 0 +0.17(+2.86%)
Dec 01, 2017 5.950 5.950 5.950 0 -0.05(-0.83%)
Nov 29, 2017 6.000 6.000 6.000 0 +0.05(+0.84%)
Nov 22, 2017 5.950 5.950 5.950 0 -0.24(-3.88%)
Nov 21, 2017 6.190 6.190 6.190 6.190 200 +0.18(+3.00%)
Nov 20, 2017 6.010 6.010 6.000 6.010 4,428 -0.27(-4.30%)
Nov 17, 2017 6.050 6.280 5.950 6.280 23,900 +0.23(+3.80%)
Nov 16, 2017 6.070 6.070 6.010 6.050 8,700 +0.05(+0.83%)
Nov 15, 2017 6.000 6.000 6.000 6.000 1,006 -0.05(-0.83%)
Nov 14, 2017 6.050 6.050 6.050 6.050 1,000 +0.05(+0.83%)
Nov 13, 2017 6.280 6.280 6.000 6.000 2,380 -0.28(-4.46%)
Nov 09, 2017 6.280 6.280 6.280 0 -0.01(-0.16%)
Nov 07, 2017 6.290 6.290 6.290 0 -0.05(-0.79%)
Nov 03, 2017 6.340 6.340 6.340 0 -0.29(-4.37%)
Nov 02, 2017 6.300 6.630 6.240 6.630 2,400 +0.29(+4.57%)
Nov 01, 2017 6.340 6.340 6.340 6.340 100 -0.28(-4.23%)
Oct 31, 2017 6.350 6.620 6.350 6.620 1,435 +0.32(+5.08%)
Oct 27, 2017 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 23, 2017 6.300 6.300 6.300 0 +0.16(+2.61%)
Oct 20, 2017 6.140 6.140 6.140 6.140 100 -0.01(-0.16%)
Oct 19, 2017 6.150 6.150 5.800 6.150 1,600 +0.10(+1.65%)
Oct 18, 2017 6.090 6.090 6.000 6.050 810 -0.09(-1.47%)
Oct 17, 2017 6.080 6.140 6.080 6.140 2,100 -0.01(-0.16%)
Oct 06, 2017 6.150 6.150 6.150 0 +0.06(+0.99%)
Oct 04, 2017 6.090 6.090 6.090 3 +0.10(+1.67%)
Oct 03, 2017 5.990 6.000 5.600 5.990 2,226 +0.24(+4.17%)
Oct 02, 2017 5.750 5.750 5.750 5.750 1,050 -0.21(-3.52%)
Sep 29, 2017 5.610 5.960 5.610 5.960 678 +0.00(+0.00%)
Sep 27, 2017 5.960 5.960 5.960 0 +0.00(+0.00%)
Sep 26, 2017 5.960 5.960 5.960 5.960 220 +0.07(+1.19%)
Sep 22, 2017 5.890 5.890 5.890 50 -0.06(-1.01%)
Sep 21, 2017 5.700 5.950 5.700 5.950 425 +0.20(+3.48%)
Sep 20, 2017 5.800 5.800 5.600 5.750 3,281 -0.25(-4.17%)
Sep 19, 2017 6.000 6.000 5.800 6.000 712 +0.00(+0.00%)
Sep 15, 2017 6.000 6.000 6.000 0 +0.15(+2.56%)
Sep 14, 2017 6.000 6.000 5.850 5.850 1,100 +0.00(+0.00%)
Sep 13, 2017 5.950 5.950 5.850 5.850 2,205 -0.15(-2.50%)
Sep 12, 2017 6.000 6.000 6.000 6.000 200 +0.15(+2.56%)
Sep 11, 2017 6.040 6.100 5.850 5.850 1,500 +0.00(+0.00%)
Sep 08, 2017 6.050 6.050 5.850 5.850 1,800 +0.00(+0.00%)
Sep 07, 2017 6.050 6.200 5.410 5.850 7,303 -0.25(-4.10%)
Sep 05, 2017 6.100 6.100 6.100 0 +0.10(+1.67%)
Sep 01, 2017 5.840 6.070 5.840 6.000 4,207 +0.17(+2.92%)
Aug 31, 2017 5.830 5.830 5.830 5.830 100 +0.31(+5.62%)
Aug 28, 2017 5.520 5.520 5.520 0 -0.18(-3.16%)
Aug 25, 2017 5.500 5.700 5.500 5.700 1,355 -0.30(-5.00%)
Aug 23, 2017 6.000 6.000 6.000 0 +0.40(+7.14%)
Aug 22, 2017 5.600 5.600 5.600 5.600 300 +0.00(+0.00%)
Aug 21, 2017 5.600 5.600 5.600 5.600 300 -0.19(-3.28%)
Aug 16, 2017 5.790 5.790 5.790 0 +0.38(+7.02%)
Aug 14, 2017 5.410 5.410 5.410 0 -0.29(-5.09%)
Aug 10, 2017 5.700 5.700 5.700 0 +0.20(+3.64%)
Aug 09, 2017 5.500 5.500 5.500 5.500 200 +0.05(+0.92%)
Aug 04, 2017 5.450 5.450 5.450 1 +0.00(+0.00%)
Aug 03, 2017 5.450 5.450 5.450 5.450 146 +0.05(+0.93%)
Aug 01, 2017 5.400 5.400 5.400 0 +0.00(+0.00%)
Jul 28, 2017 5.400 5.400 5.400 112 -0.05(-0.92%)
Jul 27, 2017 5.450 5.500 5.450 5.450 1,000 +0.00(+0.00%)
Jul 26, 2017 5.450 5.450 5.360 5.450 1,921 -0.10(-1.80%)
Jul 25, 2017 5.550 5.550 5.450 5.550 811 +0.00(+0.00%)
Jul 24, 2017 5.470 5.550 5.470 5.550 420 +0.05(+0.91%)
Jul 21, 2017 5.500 5.500 5.500 5.500 530 -0.05(-0.90%)
Jul 19, 2017 5.550 5.550 5.550 0 +0.05(+0.91%)
Jul 17, 2017 5.500 5.500 5.500 90 +0.00(+0.00%)
Jul 06, 2017 5.500 5.500 5.500 20 +0.18(+3.38%)
Jul 03, 2017 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Jun 29, 2017 5.320 5.320 5.320 0 -0.18(-3.27%)
Jun 23, 2017 5.500 5.500 5.500 0 -0.05(-0.90%)
Jun 21, 2017 5.550 5.550 5.550 0 -0.35(-5.93%)
Jun 16, 2017 5.900 5.900 5.900 0 +0.03(+0.51%)
Jun 13, 2017 5.870 5.870 5.870 0 -0.23(-3.77%)
Jun 08, 2017 6.100 6.100 6.100 1 -0.01(-0.16%)
Jun 07, 2017 6.110 6.110 6.110 6.110 474 +0.01(+0.16%)
Jun 05, 2017 6.100 6.100 6.100 50 +0.20(+3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.