Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.35
-0.05 (-0.68%)
Last updated: Sep 30, 2025, 8:06 AM CET
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.40 | 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 | 7.35 | 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% | - |
| Aug 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -1.37% | - |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - | - |
| Aug 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | -0.68% | - |
| Aug 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 0.68% | - |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 1.39% | - |
| Aug 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -1.37% | - |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | -0.68% | - |
| Aug 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - | - |
| Aug 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - | - |
| Aug 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | -1.34% | - |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | -0.67% | - |
| Jul 30, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.36 | 0.67% | - |
| Jul 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.31 | - | - |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.31 | - | - |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.31 | -0.67% | - |
| Jul 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | -0.66% | - |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | - |
| Jul 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | -0.66% | - |