Firm Capital Mortgage Investment Corporation - FC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.65	11.55	11.55	11.65	11.55	94,400
December 03, 2025	11.69	11.68	11.68	11.72	11.62	55,300
December 02, 2025	11.67	11.64	11.64	11.67	11.6	50,535
December 01, 2025	11.67	11.66	11.66	11.67	11.57	64,600
November 28, 2025	11.81	11.68	11.68	11.81	11.68	92,200
November 27, 2025	11.75	11.8	11.8	11.84	11.75	72,700
November 26, 2025	11.8	11.74	11.74	11.81	11.72	83,105
November 25, 2025	11.71	11.77	11.77	11.8	11.7	33,800
November 24, 2025	11.67	11.72	11.72	11.77	11.67	34,900
November 21, 2025	11.65	11.7	11.7	11.72	11.6	51,900
November 20, 2025	11.66	11.62	11.62	11.76	11.6	46,236
November 19, 2025	11.66	11.66	11.66	11.67	11.6	51,600
November 18, 2025	11.66	11.68	11.68	11.73	11.62	100,724
November 17, 2025	11.75	11.66	11.66	11.81	11.65	61,445
November 14, 2025	11.79	11.78	11.78	11.83	11.72	49,300
November 13, 2025	11.98	11.78	11.78	11.98	11.75	65,100
November 12, 2025	11.92	11.92	11.92	12	11.87	91,200
November 11, 2025	11.84	11.87	11.87	11.9	11.83	19,329
November 10, 2025	11.98	11.83	11.83	11.98	11.76	67,016
November 07, 2025	11.83	11.88	11.88	11.88	11.8	44,700
November 06, 2025	11.81	11.85	11.85	11.88	11.76	55,600
November 05, 2025	11.8	11.88	11.88	11.93	11.71	48,200
November 04, 2025	11.63	11.73	11.73	11.76	11.63	28,500
November 03, 2025	11.78	11.67	11.67	11.78	11.63	34,600
October 31, 2025	11.9	11.72	11.72	11.9	11.69	146,942
October 30, 2025	11.85	11.86	11.78	11.92	11.82	42,100
October 29, 2025	12	11.83	11.75	12.01	11.81	105,445
October 28, 2025	12.04	11.98	11.98	12.04	11.94	53,627
October 27, 2025	12.1	12.05	12.05	12.1	12.01	39,700
October 24, 2025	12.04	12.06	12.06	12.1	11.98	65,000
October 23, 2025	12	12.04	12.04	12.06	12	28,200
October 22, 2025	12.01	12.01	12.01	12.04	11.95	35,573
October 21, 2025	12.06	12.01	12.01	12.06	11.91	57,046
October 20, 2025	12.02	11.93	11.93	12.02	11.9	34,206
October 17, 2025	11.78	11.91	11.91	11.92	11.74	52,300
October 16, 2025	11.91	11.81	11.81	11.96	11.8	63,000
October 15, 2025	11.9	11.94	11.94	11.96	11.89	41,200
October 14, 2025	11.88	11.89	11.89	11.97	11.86	34,806
October 10, 2025	12.06	11.9	11.9	12.06	11.86	102,146
October 09, 2025	12.09	12.07	12.07	12.18	12	54,100
October 08, 2025	12.17	12.13	12.13	12.17	12.07	40,230
October 07, 2025	12.31	12.17	12.17	12.31	12.08	58,631
October 06, 2025	12.37	12.23	12.23	12.37	12.19	38,131
October 03, 2025	12.27	12.32	12.32	12.32	12.22	32,265
October 02, 2025	12.2	12.2	12.2	12.25	12.14	39,428
October 01, 2025	12.26	12.06	12.06	12.44	12.06	79,144
September 30, 2025	12.33	12.26	12.26	12.34	12.21	38,025
September 29, 2025	12.34	12.25	12.25	12.34	12.24	25,302
September 26, 2025	12.3	12.28	12.28	12.39	12.27	17,706
September 25, 2025	12.4	12.28	12.28	12.4	12.26	42,000
September 24, 2025	12.4	12.34	12.34	12.4	12.3	24,600
September 23, 2025	12.38	12.33	12.33	12.45	12.3	28,534
September 22, 2025	12.46	12.38	12.38	12.47	12.32	49,300
September 19, 2025	12.39	12.37	12.37	12.46	12.36	50,600
September 18, 2025	12.3	12.34	12.34	12.37	12.3	19,909
September 17, 2025	12.32	12.28	12.28	12.38	12.25	25,900
September 16, 2025	12.34	12.32	12.32	12.37	12.29	45,300
September 15, 2025	12.3	12.27	12.27	12.33	12.26	30,700
September 12, 2025	12.2	12.28	12.28	12.29	12.2	61,800
September 11, 2025	12.11	12.18	12.18	12.2	12.11	50,316

Firm Capital Mortgage Investment Corporation (FC.TO) TSX