Firm Capital Mortgage Investment Corporation (FCMGF)
OTCMKTS · Delayed Price · Currency is USD
8.54
0.00 (0.00%)
Oct 15, 2025, 8:00 PM EDT
FCMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 400 |
| Oct 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 1,100 |
| Oct 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 100 |
| Oct 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 400 |
| Oct 13, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Oct 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.62% | 2,300 |
| Oct 9, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 200 |
| Oct 8, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 200 |
| Oct 7, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Oct 6, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.45% | 910 |
| Oct 3, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 700 |
| Oct 2, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 300 |
| Oct 1, 2025 | 9.00 | 9.00 | 8.81 | 8.81 | 8.81 | -0.42% | 12,400 |
| Sep 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.64% | 300 |
| Sep 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | - |
| Sep 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | 200 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | 300 |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | 1.18% | 250 |
| Sep 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 300 |
| Sep 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 600 |
| Sep 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | - |
| Sep 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | - |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 300 |
| Sep 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 300 |
| Sep 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 201 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 500 |
| Sep 11, 2025 | 8.82 | 8.82 | 8.80 | 8.80 | 8.75 | 0.98% | 501 |
| Sep 10, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - | 400 |
| Sep 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - | 100 |
| Sep 8, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - | 100 |
| Sep 5, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - | 22 |
| Sep 4, 2025 | 8.73 | 8.73 | 8.72 | 8.72 | 8.66 | -0.97% | 428 |
| Sep 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 100 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 200 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - | 100 |
| Aug 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - | 200 |
| Aug 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 0.59% | 220 |
| Aug 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | - | 100 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | -1.71% | 301 |
| Aug 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 100 |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 100 |
| Aug 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | - |
| Aug 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 500 |
| Aug 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 600 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 500 |
| Aug 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 600 |
| Aug 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 700 |
| Aug 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 1,402 |
| Aug 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 700 |
| Aug 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | 145 |