Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:20 AM CET
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Feb 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 17, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | - |
| Feb 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 13, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | - |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Feb 11, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 3.38% | 2,247 |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Feb 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 6, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | - |
| Feb 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Feb 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jan 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jan 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Jan 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jan 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jan 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Jan 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -3.92% | - |
| Jan 19, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.60 | 4.08% | 16 |
| Jan 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jan 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Jan 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| Jan 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| Jan 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -3.95% | - |
| Jan 9, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.55 | 5.56% | 6 |
| Jan 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | - |
| Jan 7, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.20 | - | - |
| Jan 6, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.20 | 1.40% | - |
| Jan 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - | - |
| Jan 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -4.67% | - |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | - | 30 |
| Dec 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | 4.90% | 25 |
| Dec 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | -4.03% | - |
| Dec 22, 2025 | 7.15 | 7.45 | 7.15 | 7.45 | 7.30 | 4.93% | 52 |
| Dec 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | 0.71% | - |
| Dec 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | 0.71% | - |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - | 608 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | -1.41% | - |
| Dec 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - | - |
| Dec 12, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.96 | - | - |
| Dec 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - | - |
| Dec 10, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.96 | 0.71% | - |
| Dec 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | - | - |