Firm Capital Property Trust (FRMUF)
OTCMKTS · Delayed Price · Currency is USD
4.470
-0.070 (-1.54%)
At close: Feb 4, 2026
FRMUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -1.54% | 3,126 |
| Jan 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | -0.11% | 545 |
| Jan 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.51 | 1.45% | 109 |
| Jan 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | 1.93% | 2,000 |
| Jan 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.11% | 300 |
| Jan 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | - | 156 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -1.57% | 300 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.47 | 4.47 | 4.44 | 0.45% | 1,236 |
| Jan 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | -0.67% | 2,221 |
| Dec 31, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.45 | -0.44% | 1,323 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | 1.81% | 418 |
| Dec 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | 3.03% | 2,000 |
| Dec 19, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | 4.23 | -0.46% | 2,600 |
| Dec 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | 0.61% | 1,889 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -0.60% | 200 |
| Dec 5, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | - | 4,336 |
| Dec 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | 2.08% | 15,102 |
| Dec 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.76% | 100 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.18 | 4.19 | 4.13 | -4.34% | 2,558 |
| Nov 18, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.29 | 2.34% | 904 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | 0.94% | 160 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | - | 900 |
| Nov 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | - | 27,800 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | - | 1,600 |
| Nov 10, 2025 | 4.22 | 4.24 | 4.21 | 4.24 | 4.15 | 0.36% | 6,259 |
| Nov 7, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.14 | 1.08% | 160 |
| Nov 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | -1.16% | 1,117 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.14 | 0.07% | 315 |
| Oct 31, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.14 | -1.63% | 452 |
| Oct 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | 0.14% | 750 |
| Oct 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.17 | - | 100 |
| Oct 15, 2025 | 4.27 | 4.29 | 4.27 | 4.29 | 4.17 | 0.68% | 324 |
| Oct 14, 2025 | 4.26 | 4.27 | 4.26 | 4.26 | 4.14 | -0.91% | 1,000 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | -0.46% | 450 |
| Oct 2, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | -0.53% | 181 |
| Sep 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | -0.84% | 166 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.23 | -0.23% | 205 |
| Sep 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.24 | - | 6,200 |
| Sep 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.24 | - | 4,501 |
| Sep 15, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.24 | 0.23% | 7,950 |
| Sep 12, 2025 | 4.36 | 4.39 | 4.33 | 4.38 | 4.23 | - | 25,904 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.23 | 0.07% | 6,000 |
| Sep 9, 2025 | 4.39 | 4.39 | 4.36 | 4.38 | 4.23 | -0.30% | 15,304 |
| Sep 5, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.24 | -0.23% | 300 |
| Sep 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | - | 1,610 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | - | 6,700 |
| Aug 27, 2025 | 4.39 | 4.40 | 4.39 | 4.40 | 4.22 | 0.23% | 32,299 |
| Aug 25, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.21 | - | 100 |
| Aug 22, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.21 | 0.37% | 15,480 |
| Aug 21, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.19 | -0.59% | 100 |