Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.20
-0.05 (-0.69%)
At close: Jan 8, 2026
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 5.56% | 6 |
| Jan 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jan 7, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 6, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | - |
| Jan 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | - | 30 |
| Dec 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | 4.90% | 25 |
| Dec 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | -4.03% | - |
| Dec 22, 2025 | 7.15 | 7.45 | 7.15 | 7.45 | 7.35 | 4.93% | 52 |
| Dec 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | 0.71% | - |
| Dec 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 0.71% | - |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | - | 608 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -1.41% | - |
| Dec 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | - |
| Dec 12, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.00 | - | - |
| Dec 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | - |
| Dec 10, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.00 | 0.71% | - |
| Dec 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | - | - |
| Dec 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 0.71% | - |
| Dec 5, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.91 | - | - |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | - | - |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -0.71% | - |
| Dec 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | - | - |
| Dec 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | -0.70% | - |
| Nov 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | - |
| Nov 27, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.96 | -0.70% | - |
| Nov 26, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.01 | 1.42% | - |
| Nov 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | - | - |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | - | - |
| Nov 21, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 6.91 | 0.71% | - |
| Nov 20, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 6.86 | -0.71% | - |
| Nov 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | 0.71% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | -1.41% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | 0.71% | - |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | -0.70% | - |
| Nov 13, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.96 | -0.70% | - |
| Nov 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - | - |
| Nov 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | -1.38% | - |
| Nov 10, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.10 | 1.40% | - |
| Nov 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | -0.69% | - |
| Nov 5, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.06 | 0.70% | - |
| Nov 4, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.01 | 0.70% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | -1.39% | - |
| Oct 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | -0.69% | - |
| Oct 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.06 | 0.69% | - |
| Oct 29, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.01 | -0.69% | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.06 | - | - |
| Oct 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.06 | - | - |