Firm Capital Mortgage Investment Corporation (FCMGF)
OTCMKTS · Delayed Price · Currency is USD
8.52
0.00 (0.00%)
At close: Mar 25, 2026
FCMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.72% | 505 |
| Mar 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.18% | 6,586 |
| Mar 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -4.18% | 148 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.34% | 10,691 |
| Mar 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.01% | 4,220 |
| Mar 2, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.87% | 9,400 |
| Feb 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.67% | 10,100 |
| Feb 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | 1.01% | 1,600 |
| Feb 23, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.87 | - | 700 |
| Feb 12, 2026 | 8.89 | 8.93 | 8.89 | 8.93 | 8.87 | -1.00% | 7,305 |
| Feb 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | 0.78% | 4,900 |
| Feb 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | -0.78% | 6,500 |
| Jan 29, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.91 | 3.09% | 2,000 |
| Jan 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | 1.51% | 6,900 |
| Jan 5, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.51 | 0.58% | 400 |
| Jan 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.46 | 1.30% | 4,500 |
| Dec 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.24 | 0.26% | 114 |
| Dec 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.22 | 1.66% | 800 |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.08 | -1.19% | 400 |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | 0.72% | 1,420 |
| Nov 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.07 | -2.00% | 500 |
| Nov 12, 2025 | 8.50 | 8.51 | 8.50 | 8.51 | 8.23 | 1.31% | 700 |
| Nov 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.12 | -0.24% | 400 |
| Nov 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.14 | -0.59% | 500 |
| Nov 5, 2025 | 8.44 | 8.47 | 8.44 | 8.47 | 8.19 | 1.68% | 200 |
| Nov 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.06 | -2.46% | 200 |
| Oct 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.21 | -2.62% | 2,300 |
| Oct 6, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.43 | -0.45% | 910 |
| Oct 1, 2025 | 9.00 | 9.00 | 8.81 | 8.81 | 8.47 | -1.06% | 12,400 |