Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.25
-0.05 (-0.68%)
At close: Mar 27, 2026
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Mar 26, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | - |
| Mar 25, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Mar 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Mar 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Mar 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Mar 18, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Mar 17, 2026 | 7.30 | 7.55 | 7.30 | 7.35 | 7.35 | 1.38% | 28 |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Mar 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Mar 12, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Mar 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 6, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | - |
| Mar 5, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.00% | - |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 2, 2026 | 7.55 | 7.85 | 7.50 | 7.50 | 7.50 | -0.66% | 591 |
| Feb 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 0.67% | - |
| Feb 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -3.23% | - |
| Feb 23, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.70 | 4.03% | 533 |
| Feb 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | - | - |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | - | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | - | - |
| Feb 17, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.40 | 0.68% | - |
| Feb 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Feb 13, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.35 | - | - |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -3.27% | - |
| Feb 11, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.60 | 3.38% | 2,247 |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.67% | - |
| Feb 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | - | - |
| Feb 6, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.40 | 0.68% | - |
| Feb 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 1.37% | - |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Feb 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Feb 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Jan 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jan 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Jan 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 0.68% | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | -0.68% | - |
| Jan 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Jan 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Jan 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 0.68% | - |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | -0.68% | - |
| Jan 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -3.92% | - |
| Jan 19, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.55 | 4.08% | 16 |