Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.25
-0.05 (-0.68%)
At close: Jun 5, 2026
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jun 4, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | - |
| Jun 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jun 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| May 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.66% | - |
| May 28, 2026 | 7.35 | 7.65 | 7.35 | 7.40 | 7.35 | - | 88 |
| May 27, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.35 | 1.37% | - |
| May 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| May 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| May 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| May 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 0.69% | - |
| May 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | - | - |
| May 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | - | - |
| May 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -1.36% | - |
| May 15, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.30 | 1.38% | - |
| May 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -1.36% | - |
| May 13, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.30 | 1.38% | - |
| May 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -0.68% | - |
| May 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| May 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| May 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -0.68% | - |
| May 6, 2026 | 7.45 | 7.45 | 7.30 | 7.40 | 7.35 | -1.33% | - |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -0.66% | - |
| May 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 0.67% | - |
| Apr 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -0.02% | - |
| Apr 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | - | - |
| Apr 28, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.45 | - | - |
| Apr 27, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.45 | 1.34% | - |
| Apr 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| Apr 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| Apr 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| Apr 20, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.35 | - | - |
| Apr 17, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.35 | - | - |
| Apr 16, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.35 | 1.36% | - |
| Apr 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -0.68% | - |
| Apr 14, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.30 | -3.27% | - |
| Apr 13, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.55 | 3.38% | 797 |
| Apr 10, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.30 | 1.37% | - |
| Apr 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 0.69% | - |
| Apr 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | -0.68% | - |
| Apr 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 1.39% | - |
| Apr 2, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.11 | - | - |
| Apr 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | - | - |
| Mar 31, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | 1.39% | - |
| Mar 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | -1.38% | - |
| Mar 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | -0.68% | - |
| Mar 26, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.16 | 0.69% | - |
| Mar 25, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.11 | 0.69% | - |