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, 2013 4.820 4.820 4.550 4.550 559 -0.33(-6.76%)
May 30, 2013 4.880 4.880 4.880 0 +0.00(+0.00%)
May 29, 2013 4.880 4.880 4.880 4.880 4,001 -0.04(-0.81%)
May 28, 2013 5.000 5.010 4.920 4.920 7,268 +0.04(+0.82%)
May 27, 2013 4.880 4.880 4.880 0 +0.00(+0.00%)
May 24, 2013 4.880 4.880 4.880 0 +0.00(+0.00%)
May 23, 2013 4.810 4.880 4.810 4.880 2,500 -0.02(-0.41%)
May 22, 2013 4.800 4.900 4.790 4.900 1,998 +0.15(+3.16%)
May 21, 2013 4.650 4.800 4.650 4.750 1,216 +0.14(+3.04%)
May 17, 2013 4.610 4.610 4.610 0 -0.04(-0.86%)
May 16, 2013 4.580 4.650 4.580 4.650 2,032 +0.05(+1.09%)
May 15, 2013 4.600 4.600 4.600 4.600 1,500 +0.00(+0.00%)
May 13, 2013 4.600 4.600 4.600 4.600 763 -0.01(-0.22%)
May 10, 2013 4.600 4.650 4.600 4.610 3,752 -0.01(-0.22%)
May 09, 2013 4.620 4.620 4.620 34 +0.00(+0.00%)
May 08, 2013 4.510 4.620 4.510 4.620 4,675 +0.03(+0.65%)
May 07, 2013 4.600 4.600 4.590 4.590 1,931 -0.02(-0.43%)
May 06, 2013 4.570 4.650 4.570 4.610 2,943 +0.14(+3.13%)
May 03, 2013 4.510 4.510 4.470 4.470 1,455 +0.01(+0.22%)
May 02, 2013 4.450 4.460 4.450 4.460 4,503 +0.02(+0.45%)
May 01, 2013 4.430 4.540 4.430 4.440 1,481 +0.00(+0.00%)
Apr 30, 2013 4.680 4.680 4.430 4.440 8,700 -0.01(-0.22%)
Apr 29, 2013 4.330 4.450 4.330 4.450 1,313 +0.08(+1.83%)
Apr 26, 2013 4.370 4.370 4.370 4.370 2,098 -0.01(-0.23%)
Apr 25, 2013 4.390 4.450 4.380 4.380 40,417 +0.03(+0.69%)
Apr 24, 2013 4.200 4.350 4.200 4.350 6,377 +0.23(+5.58%)
Apr 23, 2013 4.250 4.250 4.080 4.120 9,085 -0.14(-3.29%)
Apr 22, 2013 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Apr 19, 2013 4.260 4.260 4.260 0 +0.00(+0.00%)
Apr 18, 2013 4.440 4.450 4.260 4.260 15,279 -0.35(-7.59%)
Apr 17, 2013 4.750 4.750 4.610 4.610 1,500 -0.21(-4.36%)
Apr 16, 2013 4.820 4.820 4.820 0 +0.00(+0.00%)
Apr 15, 2013 4.900 4.900 4.820 4.820 300 -0.13(-2.63%)
Apr 12, 2013 5.000 5.000 4.910 4.950 2,201 -0.05(-1.00%)
Apr 11, 2013 4.930 5.000 4.930 5.000 4,070 +0.16(+3.31%)
Apr 10, 2013 4.800 4.850 4.800 4.840 2,178 +0.03(+0.62%)
Apr 09, 2013 4.750 4.820 4.750 4.810 2,779 +0.13(+2.78%)
Apr 08, 2013 4.690 4.690 4.680 4.680 1,522 -0.12(-2.50%)
Apr 05, 2013 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 04, 2013 4.800 4.800 4.800 4.800 1,305 -0.06(-1.23%)
Apr 03, 2013 5.060 5.060 4.860 4.860 12,897 -0.25(-4.89%)
Apr 02, 2013 5.120 5.120 5.070 5.110 11,269 +0.00(+0.00%)
Apr 01, 2013 5.010 5.110 5.010 5.110 2,200 +0.11(+2.20%)
Mar 28, 2013 5.000 5.000 5.000 0 +0.09(+1.83%)
Mar 27, 2013 4.910 4.910 4.910 4.910 1,084 +0.01(+0.20%)
Mar 26, 2013 4.900 4.900 4.900 4.900 1,570 -0.08(-1.61%)
Mar 25, 2013 5.000 5.000 4.980 4.980 4,917 -0.03(-0.60%)
Mar 22, 2013 5.010 5.010 5.010 0 +0.00(+0.00%)
Mar 21, 2013 5.010 5.010 5.010 0 +0.00(+0.00%)
Mar 20, 2013 5.010 5.010 5.010 5.010 2,232 +0.01(+0.20%)
Mar 19, 2013 4.910 5.000 4.910 5.000 4,838 -0.05(-0.99%)
Mar 18, 2013 5.050 5.050 5.050 5.050 4,293 -0.01(-0.20%)
Mar 15, 2013 5.060 5.060 5.060 5.060 4,735 +0.00(+0.00%)
Mar 14, 2013 5.060 5.060 5.060 5.060 5,660 +0.03(+0.60%)
Mar 13, 2013 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Mar 12, 2013 5.030 5.030 5.030 5.030 2,385 -0.05(-0.98%)
Mar 11, 2013 5.100 5.100 5.080 5.080 4,530 +0.03(+0.59%)
Mar 08, 2013 5.000 5.050 5.000 5.050 900 +0.09(+1.81%)
Mar 07, 2013 4.960 4.960 4.960 4.960 305 +0.09(+1.85%)
Mar 06, 2013 5.010 5.010 4.870 4.870 1,737 -0.13(-2.60%)
Mar 05, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2013 4.950 5.000 4.900 5.000 25,641 +0.10(+2.04%)
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.