Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Apr 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 20, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 17, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| Apr 16, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | - |
| Apr 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 14, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -3.27% | - |
| Apr 13, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 3.38% | 797 |
| Apr 10, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | - |
| Apr 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Apr 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Apr 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Apr 2, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 31, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Mar 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -1.38% | - |
| Mar 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -0.68% | - |
| Mar 26, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.25 | 0.69% | - |
| Mar 25, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.20 | 0.69% | - |
| Mar 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 0.70% | - |
| Mar 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -0.69% | - |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -2.04% | - |
| Mar 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Mar 18, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.25 | -0.68% | - |
| Mar 17, 2026 | 7.30 | 7.55 | 7.30 | 7.35 | 7.30 | 1.38% | 28 |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | - | - |
| Mar 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -1.36% | - |
| Mar 12, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.30 | -1.34% | - |
| Mar 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | - | - |
| Mar 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -1.97% | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | - | - |
| Mar 6, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.55 | -0.65% | - |
| Mar 5, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.60 | 2.00% | - |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - | - |
| Mar 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - | - |
| Mar 2, 2026 | 7.55 | 7.85 | 7.50 | 7.50 | 7.45 | -0.66% | 591 |
| Feb 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - | - |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | 0.67% | - |
| Feb 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | - | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | -3.23% | - |
| Feb 23, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.65 | 4.03% | 533 |
| Feb 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| Feb 17, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.35 | 0.68% | - |
| Feb 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - | - |
| Feb 13, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.30 | - | - |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -3.27% | - |