Firm Capital Property Trust (FRMUF)
OTCMKTS · Delayed Price · Currency is USD · Units
4.800
+0.100 (2.13%)
At close: May 4, 2026
FRMUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | 2.82% | 3,100 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - | 205 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | 0.86% | 1,000 |
| Apr 14, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.60 | 6.92% | 3,050 |
| Mar 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.30 | 0.92% | 120 |
| Mar 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.26 | -1.14% | 500 |
| Mar 16, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.31 | -2.22% | 2,500 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | 1.39% | 602 |
| Feb 4, 2026 | 4.49 | 4.49 | 4.47 | 4.47 | 4.35 | -0.85% | 3,126 |
| Jan 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | -0.11% | 545 |
| Jan 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.39 | 1.45% | 109 |
| Jan 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | 1.95% | 2,000 |
| Jan 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.24 | -0.13% | 300 |
| Jan 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | - | 156 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | -1.57% | 300 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.47 | 4.47 | 4.32 | 0.45% | 1,236 |
| Jan 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.30 | -0.67% | 2,221 |
| Dec 31, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.33 | 0.25% | 1,323 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.32 | 1.81% | 418 |
| Dec 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.24 | 3.03% | 2,000 |
| Dec 19, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | 4.12 | -0.46% | 2,600 |
| Dec 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.13 | 0.61% | 1,889 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.11 | -0.60% | 200 |
| Dec 5, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.13 | - | 4,336 |
| Dec 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.13 | 2.08% | 15,102 |
| Dec 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.05 | 0.76% | 100 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.18 | 4.19 | 4.02 | -3.65% | 2,558 |
| Nov 18, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.17 | 2.34% | 904 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.08 | 0.94% | 160 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.04 | - | 900 |
| Nov 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.04 | - | 27,800 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.04 | - | 1,600 |
| Nov 10, 2025 | 4.22 | 4.24 | 4.21 | 4.24 | 4.04 | 0.36% | 6,259 |
| Nov 7, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.02 | 1.08% | 160 |
| Nov 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98 | -1.15% | 1,117 |