Firm Capital Property Trust (FRMUF)
OTCMKTS
· Delayed Price · Currency is USD
4.344
0.00 (0.00%)
At close: May 27, 2025
FRMUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 1.29% | 10,108 |
| May 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | -1.61% | 101 |
| May 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | 0.94% | 537 |
| May 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | 0.09% | 4,190 |
| May 9, 2025 | 4.32 | 4.38 | 4.32 | 4.37 | 4.34 | -5.00% | 4,034 |
| May 7, 2025 | 4.40 | 4.60 | 4.31 | 4.60 | 4.57 | 5.63% | 15,885 |
| May 6, 2025 | 4.31 | 4.36 | 4.31 | 4.36 | 4.33 | -0.34% | 5,800 |
| Apr 28, 2025 | 4.44 | 4.44 | 4.37 | 4.37 | 4.31 | -1.58% | 225 |
| Apr 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 3.74% | 1,301 |
| Apr 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | -2.06% | 1,152 |
| Apr 22, 2025 | 4.39 | 4.48 | 4.37 | 4.37 | 4.31 | 2.10% | 3,100 |
| Apr 21, 2025 | 4.43 | 4.48 | 4.28 | 4.28 | 4.22 | -2.28% | 12,600 |
| Apr 17, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.32 | 3.79% | 1,575 |
| Apr 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.24% | 20,000 |
| Apr 15, 2025 | 4.16 | 4.21 | 4.16 | 4.21 | 4.15 | -0.24% | 3,801 |
| Apr 14, 2025 | 4.30 | 4.30 | 3.99 | 4.22 | 4.16 | 5.50% | 3,614 |
| Apr 9, 2025 | 2.78 | 4.00 | 2.78 | 4.00 | 3.95 | 2.04% | 11,947 |
| Apr 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -2.97% | 499 |
| Apr 4, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 3.98 | -1.94% | 615 |
| Apr 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 3.00% | 1,037 |
| Mar 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -1.16% | 103 |
| Mar 28, 2025 | 4.05 | 4.07 | 4.05 | 4.05 | 3.96 | -0.25% | 6,352 |
| Mar 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.97 | -1.29% | 190 |
| Mar 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.02 | -0.48% | 1,020 |
| Mar 24, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.04 | -0.24% | 2,500 |
| Mar 19, 2025 | 4.05 | 4.14 | 3.86 | 4.14 | 4.05 | 3.76% | 4,323 |
| Mar 12, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.90 | -0.20% | 150 |
| Mar 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | -4.81% | 551 |
| Mar 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | 0.96% | 965 |
| Mar 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 1.46% | 106 |
| Mar 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.01 | 0.24% | 292 |
| Mar 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.00 | -2.85% | 1,265 |
| Feb 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.12 | -0.47% | 175 |
| Feb 27, 2025 | 4.23 | 4.23 | 4.22 | 4.23 | 4.11 | -1.63% | 12,860 |
| Feb 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | 0.70% | 107 |
| Feb 24, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.15 | -2.95% | 627 |
| Feb 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | 2.33% | 15,800 |
| Feb 19, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.18 | 1.53% | 12,000 |
| Feb 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.11 | -1.05% | 528 |
| Feb 14, 2025 | 4.29 | 4.30 | 4.20 | 4.28 | 4.16 | 0.71% | 14,752 |
| Feb 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.13 | 2.41% | 300 |
| Feb 12, 2025 | 4.29 | 4.29 | 4.15 | 4.15 | 4.03 | -0.84% | 830 |
| Feb 11, 2025 | 4.06 | 4.21 | 4.06 | 4.19 | 4.07 | 6.22% | 9,502 |
| Feb 7, 2025 | 4.05 | 4.05 | 3.94 | 3.94 | 3.83 | -1.50% | 4,076 |
| Feb 5, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 3.89 | 6.04% | 1,633 |
| Feb 3, 2025 | 3.43 | 3.77 | 3.43 | 3.77 | 3.67 | -4.99% | 3,092 |
| Jan 29, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.83 | 0.51% | 715 |
| Jan 28, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.81 | -1.08% | 2,516 |
| Jan 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.85 | -1.89% | 3,466 |
| Jan 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.92 | 5.71% | 650 |