Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.30
+0.05 (0.69%)
Oct 23, 2025, 4:00 PM EDT
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 200 |
| Oct 22, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 1.40% | 200 |
| Oct 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 200 |
| Oct 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | 200 |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 200 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 200 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | 200 |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 200 |
| Oct 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 200 |
| Oct 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 200 |
| Oct 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| Oct 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| Oct 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 2, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -1.35% | - |
| Oct 1, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 29, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| Sep 26, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.37 | 0.68% | - |
| Sep 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.67% | - |
| Sep 24, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.40 | 0.68% | - |
| Sep 23, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.35 | -1.33% | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 0.67% | - |
| Sep 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 0.68% | - |
| Sep 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Sep 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Sep 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Sep 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Sep 12, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.35 | 0.68% | - |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Sep 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Sep 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -0.68% | - |
| Sep 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.68% | - |
| Sep 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Sep 3, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Sep 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -1.35% | - |
| Aug 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.67% | - |
| Aug 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | 0.68% | - |
| Aug 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | 0.68% | - |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 0.68% | - |
| Aug 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | -0.68% | - |
| Aug 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - | - |
| Aug 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - | - |
| Aug 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | -0.68% | - |
| Aug 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | 1.37% | - |
| Aug 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - | - |
| Aug 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 1.39% | - |