Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany · Delayed Price · Currency is EUR 7.20
+0.10 (1.41%)
At close: Aug 26, 2026
FRA:74X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | - | 0.70% | - |
| Aug 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Aug 17, 2026 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 2.72% | 55 |
| Aug 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Aug 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Aug 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 7, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | - |
| Aug 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Jul 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.70% | - |
| Jul 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.67% | - |
| Jul 29, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.40 | 0.68% | - |
| Jul 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Jul 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Jul 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.68% | - |
| Jul 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jul 22, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.30 | -0.68% | - |
| Jul 21, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.35 | - | - |
| Jul 20, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.35 | -0.67% | - |
| Jul 17, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.40 | 1.36% | - |
| Jul 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jul 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -0.68% | - |
| Jul 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Jul 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 1.37% | - |
| Jul 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| Jul 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| Jul 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| Jul 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Jul 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Jul 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Jul 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -3.92% | - |
| Jul 1, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.60 | 3.38% | 233 |
| Jun 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 1.34% | - |
| Jun 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Jun 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 0.68% | - |
| Jun 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -0.68% | - |
| Jun 24, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.25 | - | - |
| Jun 23, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.25 | 0.68% | - |
| Jun 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -0.68% | - |
| Jun 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 1.38% | - |
| Jun 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - | - |