Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.45
-0.05 (-0.67%)
Last updated: Jul 31, 2025
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -1.34% | 200 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.67% | - |
| Jul 30, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | - | 0.67% | 200 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 200 |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 200 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.67% | 200 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.66% | - |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 200 |
| Jul 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -0.66% | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 200 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 200 |
| Jul 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 0.66% | 200 |
| Jul 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -0.66% | 200 |
| Jul 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 200 |
| Jul 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1.33% | 200 |
| Jul 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.66% | 200 |
| Jul 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 200 |
| Jul 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 0.67% | - |
| Jul 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.66% | 200 |
| Jul 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 0.67% | 200 |
| Jul 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 200 |
| Jul 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Jul 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Jul 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Jun 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Jun 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 200 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.66% | - |
| Jun 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 200 |
| Jun 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -1.31% | - |
| Jun 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -1.29% | 200 |
| Jun 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 200 |
| Jun 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 0.65% | 200 |
| Jun 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.65% | - |
| Jun 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jun 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jun 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1.31% | 200 |
| Jun 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -1.29% | 200 |
| Jun 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 200 |
| Jun 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | 200 |
| Jun 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | 200 |
| Jun 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 200 |
| Jun 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 200 |
| Jun 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1.31% | - |
| Jun 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | 200 |
| Jun 2, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | - | -0.65% | 200 |
| May 30, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | - | - | 200 |
| May 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 0.65% | - |
| May 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.65% | - |
| May 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.66% | - |
| May 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |