Firm Capital Mortgage Investment Corporation (FCMGF)
OTCMKTS · Delayed Price · Currency is USD
7.54
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
FCMGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 100 |
| Nov 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.11% | 100 |
| Nov 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.59% | 100 |
| Nov 3, 2026 | 7.42 | 7.43 | 7.40 | 7.43 | 7.43 | -0.93% | 405 |
| Nov 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.03% | 409 |
| Oct 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -2.65% | 200 |
| Oct 23, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.70 | 2.65% | 100 |
| Oct 9, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.50 | -0.66% | 100 |
| Oct 8, 2026 | 7.48 | 7.61 | 7.48 | 7.61 | 7.55 | -2.31% | 1,335 |
| Oct 5, 2026 | 7.75 | 7.79 | 7.75 | 7.79 | 7.73 | -4.48% | 4,108 |
| Sep 21, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | -3.64% | 600 |
| Sep 4, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.40 | 0.89% | 586 |
| Sep 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | 0.37% | 100 |
| Aug 28, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.30 | -0.94% | 100 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | -0.12% | 1,201 |
| Aug 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.38 | 1.22% | 1,791 |
| Aug 6, 2026 | 8.48 | 8.48 | 8.44 | 8.46 | 8.28 | 1.15% | 1,206 |
| Aug 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.19 | -0.33% | 36,441 |
| Jul 31, 2026 | 8.45 | 8.45 | 8.39 | 8.39 | 8.21 | -1.48% | 9,000 |
| Jul 30, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.34 | -0.23% | 2,000 |
| Jul 23, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.36 | 0.37% | 6,500 |
| Jul 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.33 | -0.37% | 2,239 |
| Jul 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.36 | 0.82% | 3,500 |
| Jul 9, 2026 | 7.15 | 8.52 | 7.15 | 8.52 | 8.29 | 0.24% | 16,500 |
| Jun 30, 2026 | 8.43 | 8.50 | 8.43 | 8.50 | 8.27 | 0.06% | 7,650 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.26 | 0.59% | 340 |
| Jun 22, 2026 | 8.55 | 8.57 | 8.50 | 8.50 | 8.22 | -0.61% | 3,800 |
| Jun 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.27 | -0.51% | 8,500 |
| Jun 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.31 | -0.16% | 9,800 |
| Jun 3, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.32 | -1.08% | 200 |
| May 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.41 | 0.57% | 11,849 |
| May 26, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.37 | 0.58% | 1,500 |
| May 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.32 | 0.58% | 3,307 |
| May 19, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.27 | -1.03% | 19,400 |
| May 14, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.36 | -1.81% | 6,510 |
| May 6, 2026 | 8.81 | 8.86 | 8.81 | 8.86 | 8.51 | -1.56% | 9,821 |