Firm Capital Mortgage Investment Corporation (FCMGF)
OTCMKTS · Delayed Price · Currency is USD
8.52
+0.08 (0.89%)
Sep 4, 2026, 11:46 AM EST
FCMGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.89% | 586 |
| Sep 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.38% | 100 |
| Aug 28, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | -0.94% | 100 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | -0.12% | 1,201 |
| Aug 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | 1.22% | 1,791 |
| Aug 6, 2026 | 8.48 | 8.48 | 8.44 | 8.46 | 8.40 | 1.15% | 1,206 |
| Aug 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | -0.33% | 36,441 |
| Jul 31, 2026 | 8.45 | 8.45 | 8.39 | 8.39 | 8.33 | -1.48% | 9,000 |
| Jul 30, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.46 | -0.23% | 2,000 |
| Jul 23, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.48 | 0.37% | 6,500 |
| Jul 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.44 | -0.37% | 2,239 |
| Jul 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.48 | 0.82% | 3,500 |
| Jul 9, 2026 | 7.15 | 8.52 | 7.15 | 8.52 | 8.41 | 0.24% | 16,500 |
| Jun 30, 2026 | 8.43 | 8.50 | 8.43 | 8.50 | 8.39 | 0.06% | 7,650 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | 0.59% | 340 |
| Jun 22, 2026 | 8.55 | 8.57 | 8.50 | 8.50 | 8.33 | -0.61% | 3,800 |
| Jun 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | -0.51% | 8,500 |
| Jun 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | -0.16% | 9,800 |
| Jun 3, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.44 | -1.08% | 200 |
| May 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.53 | 0.57% | 11,849 |
| May 26, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.48 | 0.58% | 1,500 |
| May 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.44 | 0.58% | 3,307 |
| May 19, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.39 | -1.03% | 19,400 |
| May 14, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.47 | -1.81% | 6,510 |
| May 6, 2026 | 8.81 | 8.86 | 8.81 | 8.86 | 8.63 | -1.56% | 9,821 |
| May 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.77 | 1.12% | 5,000 |
| May 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.67 | 0.41% | 7,025 |
| Apr 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.63 | -0.22% | 4,300 |
| Apr 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.65 | 4.56% | 100 |
| Apr 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.28 | 0.80% | 2,500 |
| Apr 1, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.21 | 1.04% | 8,310 |
| Mar 31, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.13 | -0.78% | 1,000 |
| Mar 25, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.19 | -0.73% | 505 |
| Mar 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.25 | 1.18% | 6,586 |
| Mar 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.15 | -4.18% | 16,548 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.51 | 0.34% | 10,691 |