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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.06	12.13	12.13	12.13	12.03	43,293
August 15, 2025	12.01	12.07	12.07	12.09	11.98	51,503
August 14, 2025	11.86	12	12	12.12	11.86	75,001
August 13, 2025	12.03	11.86	11.86	12.03	11.86	34,918
August 12, 2025	12.03	11.96	11.96	12.03	11.92	43,400
August 11, 2025	12.06	11.95	11.95	12.06	11.95	37,030
August 08, 2025	11.92	12.01	12.01	12.05	11.91	76,100
August 07, 2025	11.88	11.9	11.9	11.92	11.85	33,920
August 06, 2025	11.88	11.81	11.81	11.89	11.81	71,746
August 05, 2025	11.9	11.85	11.85	12	11.8	73,000
August 01, 2025	11.97	11.96	11.96	11.98	11.79	58,100
July 31, 2025	11.99	11.9	11.9	12.01	11.9	39,842
July 30, 2025	12.17	12	11.92	12.17	12	62,111
July 29, 2025	12.04	12.09	12.01	12.16	12.04	48,722
July 28, 2025	12.14	12.07	11.99	12.16	12.06	46,100
July 25, 2025	12.25	12.18	12.18	12.25	12.05	72,277
July 24, 2025	12.29	12.2	12.2	12.29	12.18	18,400
July 23, 2025	12.34	12.24	12.24	12.34	12.18	79,416
July 22, 2025	12.4	12.29	12.29	12.41	12.15	93,400
July 21, 2025	12.35	12.33	12.33	12.45	12.32	19,334
July 18, 2025	12.43	12.34	12.34	12.45	12.3	44,311
July 17, 2025	12.29	12.36	12.36	12.44	12.29	33,546
July 16, 2025	12.36	12.31	12.31	12.37	12.29	35,047
July 15, 2025	12.48	12.29	12.29	12.48	12.29	56,104
July 14, 2025	12.37	12.41	12.41	12.48	12.37	26,910
July 11, 2025	12.27	12.36	12.36	12.38	12.21	101,308
July 10, 2025	12.34	12.27	12.27	12.34	12.27	35,946
July 09, 2025	12.31	12.32	12.32	12.33	12.25	28,416
July 08, 2025	12.33	12.31	12.31	12.33	12.26	12,002
July 07, 2025	12.33	12.29	12.29	12.33	12.26	16,800
July 04, 2025	12.22	12.33	12.33	12.34	12.22	12,939
July 03, 2025	12.29	12.25	12.25	12.34	12.24	23,200
July 02, 2025	12.24	12.3	12.3	12.36	12.24	47,902
June 30, 2025	12.23	12.3	12.3	12.35	12.14	28,847
June 27, 2025	12.17	12.26	12.26	12.31	12.17	40,247
June 26, 2025	12.28	12.22	12.22	12.28	12.12	138,930
June 25, 2025	12.31	12.24	12.24	12.34	12.22	23,415
June 24, 2025	12.26	12.29	12.29	12.31	12.26	13,500
June 23, 2025	12.33	12.26	12.26	12.37	12.25	42,324
June 20, 2025	12.37	12.38	12.38	12.43	12.31	30,838
June 19, 2025	12.36	12.47	12.47	12.49	12.36	27,305
June 18, 2025	12.4	12.38	12.38	12.46	12.3	29,700
June 17, 2025	12.35	12.35	12.35	12.38	12.31	12,801
June 16, 2025	12.36	12.36	12.36	12.44	12.35	22,326
June 13, 2025	12.32	12.37	12.37	12.45	12.32	20,500
June 12, 2025	12.29	12.42	12.42	12.44	12.28	34,526
June 11, 2025	12.3	12.28	12.28	12.34	12.28	25,600
June 10, 2025	12.31	12.32	12.32	12.36	12.3	31,000
June 09, 2025	12.41	12.33	12.33	12.45	12.31	36,900
June 06, 2025	12.39	12.39	12.39	12.42	12.29	34,531
June 05, 2025	12.35	12.37	12.37	12.39	12.3	42,300
June 04, 2025	12.26	12.35	12.35	12.37	12.26	27,623
June 03, 2025	12.28	12.31	12.31	12.34	12.21	22,121
June 02, 2025	12.2	12.24	12.24	12.27	12.17	34,805
May 30, 2025	12.31	12.17	12.17	12.31	12.14	82,545
May 29, 2025	12.3	12.33	12.33	12.41	12.28	97,100
May 28, 2025	12.28	12.29	12.29	12.3	12.18	37,926
May 27, 2025	12.21	12.27	12.27	12.28	12.2	26,315
May 26, 2025	12.13	12.21	12.21	12.22	12.13	29,600
May 23, 2025	12.05	12.11	12.11	12.15	12.03	19,922

Firm Capital Mortgage Investment Corporation (FC.TO) TSX