Firm Capital Mortgage Investment Corporation (FCMGF)
OTCMKTS · Delayed Price · Currency is USD
8.93
-0.09 (-1.00%)
Feb 12, 2026, 3:08 PM EST
FCMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | - | - | - |
| Feb 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.78% | 4,900 |
| Feb 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.78% | 6,500 |
| Jan 29, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | 3.09% | 2,000 |
| Jan 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | 1.51% | 6,900 |
| Jan 5, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.57 | 0.58% | 400 |
| Jan 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | 1.30% | 4,500 |
| Dec 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.29 | 0.26% | 114 |
| Dec 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.27 | 1.66% | 800 |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | -1.19% | 400 |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 0.72% | 1,420 |
| Nov 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.12 | -2.00% | 500 |
| Nov 12, 2025 | 8.50 | 8.51 | 8.50 | 8.51 | 8.28 | 1.31% | 700 |
| Nov 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | -0.24% | 400 |
| Nov 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.20 | -0.59% | 500 |
| Nov 5, 2025 | 8.44 | 8.47 | 8.44 | 8.47 | 8.24 | 1.68% | 200 |
| Nov 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.11 | -2.46% | 200 |
| Oct 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.26 | -2.62% | 2,300 |
| Oct 6, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.48 | -0.45% | 910 |
| Oct 1, 2025 | 9.00 | 9.00 | 8.81 | 8.81 | 8.52 | -1.06% | 12,400 |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.56 | 1.18% | 250 |
| Sep 11, 2025 | 8.82 | 8.82 | 8.80 | 8.80 | 8.46 | 0.98% | 501 |
| Sep 4, 2025 | 8.73 | 8.73 | 8.72 | 8.72 | 8.37 | -0.97% | 428 |
| Aug 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.40 | 0.59% | 220 |