Firm Capital Mortgage Investment Corporation (FC.TO) TSX

Currency In CAD

FC.TO Historical Return

If you invested $1000 in Firm Capital Mortgage Investment Corporation (FC.TO) 10 years ago, it would be worth $1,773.99 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,096.65, while $1000 invested 1 year ago would be worth $990.49. This corresponds to total returns of 77.4%, 9.67%, -0.95%, respectively, with annualized returns of 5.9%, 1.86%, -0.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FC.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	11.48	11.46	11.46	11.51	11.4	44,861
September 10, 2026	11.54	11.45	11.45	11.55	11.42	79,015
September 09, 2026	11.55	11.55	11.55	11.61	11.5	85,072
September 08, 2026	11.75	11.59	11.59	11.75	11.58	75,421
September 04, 2026	11.79	11.8	11.8	11.82	11.76	44,502
September 03, 2026	11.73	11.82	11.82	11.82	11.7	62,508
September 02, 2026	11.6	11.74	11.74	11.74	11.6	53,271
September 01, 2026	11.69	11.6	11.6	11.69	11.6	87,167
August 31, 2026	11.7	11.66	11.66	11.74	11.65	61,928
August 28, 2026	11.78	11.73	11.73	11.78	11.7	20,866
August 27, 2026	11.78	11.8	11.8	11.8	11.68	43,356
August 26, 2026	11.8	11.75	11.75	11.82	11.71	27,430
August 25, 2026	11.74	11.8	11.8	11.8	11.7	45,174
August 24, 2026	11.75	11.75	11.75	11.81	11.66	89,770
August 21, 2026	11.8	11.76	11.76	11.85	11.76	53,018
August 20, 2026	11.81	11.79	11.79	11.83	11.71	81,130
August 19, 2026	11.78	11.82	11.82	11.91	11.78	0
August 18, 2026	11.79	11.84	11.84	11.84	11.74	30,995
August 17, 2026	11.85	11.79	11.79	11.86	11.75	57,917
August 14, 2026	11.98	11.88	11.88	12	11.78	131,133
August 13, 2026	11.93	12.01	12.01	12.06	11.91	59,445
August 12, 2026	11.91	11.96	11.96	11.96	11.85	49,279
August 11, 2026	11.83	11.91	11.91	11.92	11.8	54,541
August 10, 2026	11.9	11.81	11.81	11.9	11.75	47,278
August 07, 2026	11.82	11.89	11.89	11.99	11.82	92,277
August 06, 2026	11.87	11.88	11.88	11.94	11.83	64,082
August 05, 2026	11.86	11.84	11.84	11.92	11.75	77,059
August 04, 2026	11.73	11.86	11.86	11.86	11.73	95,460
July 31, 2026	12.01	11.69	11.69	12.01	11.67	192,929
July 30, 2026	12.11	12.01	12.01	12.13	11.97	110,486
July 29, 2026	12.21	12.12	12.12	12.21	12.11	63,376
July 28, 2026	12.16	12.12	12.12	12.18	12.08	49,779
July 27, 2026	12.15	12.15	12.15	12.15	12.1	32,918
July 23, 2026	12.05	12.11	12.11	12.11	12.03	18,427
July 22, 2026	12	12.08	12.08	12.12	12	39,975
July 21, 2026	12.15	12.01	12.01	12.15	12.01	30,523
July 20, 2026	12.06	12.01	12.01	12.07	12	45,422
July 17, 2026	12.1	12.03	12.03	12.11	12.01	78,213
July 16, 2026	12.07	12.15	12.15	12.15	12.07	25,132
July 15, 2026	12.14	12.1	12.1	12.14	12.04	53,898
July 14, 2026	12.12	12.04	12.04	12.15	12.04	30,855
July 13, 2026	12.15	12.16	12.16	12.18	12.13	31,803
July 10, 2026	12.04	12.16	12.16	12.17	12.04	37,998
July 09, 2026	12.05	12.07	12.07	12.08	11.97	24,318
July 08, 2026	12.04	12.05	12.05	12.05	11.98	51,859
July 07, 2026	12.09	12.03	12.03	12.12	12.02	35,823
July 06, 2026	12.14	12.07	12.07	12.15	12.05	31,193
July 03, 2026	12.07	12.14	12.14	12.18	12.07	31,057
July 02, 2026	12.06	12.07	12.07	12.1	12.01	39,899
June 30, 2026	12.24	12.13	12.13	12.24	12.02	66,696
June 29, 2026	12.03	12.23	12.23	12.24	12.03	79,349
June 26, 2026	12.08	12.13	12.13	12.14	12.08	39,142
June 25, 2026	12.08	12.09	12.09	12.12	12.05	30,495
June 24, 2026	12.1	12.07	12.07	12.1	12	58,130
June 23, 2026	12.12	12.07	12.07	12.13	12.01	43,339
June 22, 2026	12.09	12.06	12.06	12.13	12.02	87,579
June 19, 2026	12.05	12.09	12.09	12.11	12.05	56,860
June 18, 2026	12.05	12.11	12.11	12.15	12.05	81,971
June 17, 2026	11.99	12.03	12.03	12.08	11.98	45,986
June 16, 2026	11.98	12.01	12.01	12.07	11.98	77,363