Firm Capital Mortgage Investment Corporation (FCMGF)
OTCMKTS · Delayed Price · Currency is USD
8.46
+0.10 (1.15%)
At close: Aug 6, 2026
FCMGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.48 | 8.48 | 8.44 | 8.46 | 8.46 | 1.15% | 1,206 |
| Aug 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.33% | 36,441 |
| Jul 31, 2026 | 8.45 | 8.45 | 8.39 | 8.39 | 8.39 | -1.47% | 9,000 |
| Jul 30, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.51 | -0.23% | 2,000 |
| Jul 23, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.53 | 0.37% | 6,500 |
| Jul 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | -0.37% | 2,239 |
| Jul 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.53 | 0.82% | 3,500 |
| Jul 9, 2026 | 7.15 | 8.52 | 7.15 | 8.52 | 8.46 | 0.24% | 16,500 |
| Jun 30, 2026 | 8.43 | 8.50 | 8.43 | 8.50 | 8.44 | 0.06% | 7,650 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 0.59% | 340 |
| Jun 22, 2026 | 8.55 | 8.57 | 8.50 | 8.50 | 8.39 | -0.61% | 3,800 |
| Jun 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -0.51% | 8,500 |
| Jun 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -0.16% | 9,800 |
| Jun 3, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.50 | -1.08% | 200 |
| May 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.59 | 0.57% | 11,849 |
| May 26, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | 0.58% | 1,500 |
| May 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.49 | 0.58% | 3,307 |
| May 19, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.44 | -1.03% | 19,400 |
| May 14, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.53 | -1.81% | 6,510 |
| May 6, 2026 | 8.81 | 8.86 | 8.81 | 8.86 | 8.69 | -1.56% | 9,821 |
| May 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | 1.12% | 5,000 |
| May 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | 0.41% | 7,025 |
| Apr 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.69 | -0.22% | 4,300 |
| Apr 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.71 | 4.56% | 100 |
| Apr 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.33 | 0.80% | 2,500 |
| Apr 1, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.26 | 1.04% | 8,310 |
| Mar 31, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.18 | -0.78% | 1,000 |
| Mar 25, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.24 | -0.73% | 505 |
| Mar 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.30 | 1.18% | 6,586 |
| Mar 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.21 | -4.18% | 16,548 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.57 | 0.34% | 10,691 |
| Mar 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.54 | -1.01% | 4,220 |
| Mar 2, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.62 | -1.87% | 9,400 |
| Feb 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.79 | 1.31% | 10,100 |
| Feb 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.68 | 1.01% | 1,600 |
| Feb 23, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.59 | - | 700 |
| Feb 12, 2026 | 8.89 | 8.93 | 8.89 | 8.93 | 8.59 | -1.00% | 7,305 |
| Feb 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.68 | 0.78% | 4,900 |