Firm Capital Mortgage Investment Corporation (FCMGF)
OTCMKTS
· Delayed Price · Currency is USD
9.01
+0.46 (5.32%)
Jun 6, 2025, 10:51 AM EDT
FCMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5.32% | 200 |
| Jun 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 338 |
| May 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 568 |
| May 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 289 |
| May 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 109 |
| May 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 234 |
| May 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 4,087 |
| May 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 1,100 |
| May 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | - |
| May 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | - |
| May 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | - |
| May 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 300 |
| May 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 600 |
| May 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 100 |
| May 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 800 |
| May 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 402 |
| May 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | 1,000 |
| May 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 4.52% | 2,400 |
| May 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | - | 1,100 |
| May 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | - | - |
| May 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | - | 700 |
| May 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | - | 800 |
| Apr 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | - | 400 |
| Apr 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 1,700 |
| Apr 28, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 1,200 |
| Apr 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | - |
| Apr 24, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 4,000 |
| Apr 23, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 600 |
| Apr 22, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 200 |
| Apr 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 2,402 |
| Apr 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 700 |
| Apr 16, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 5,000 |
| Apr 15, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 1,503 |
| Apr 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 700 |
| Apr 11, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 200 |
| Apr 10, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 1,000 |
| Apr 9, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | 1,000 |
| Apr 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - | - |
| Apr 7, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | -0.85% | 400 |
| Apr 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - | - |
| Apr 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - | - |
| Apr 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - | - |
| Apr 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - | 1 |
| Mar 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | 2.14% | 2,269 |
| Mar 28, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.92 | - | 400 |
| Mar 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.92 | - | 300 |