Firm Capital Mortgage Investment Corporation (TSX:FC)
Canada
· Delayed Price · Currency is CAD 11.78
+0.03 (0.26%)
May 2, 2025, 4:00 PM EDT
TSX:FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 11.77 | 11.84 | 11.75 | 11.78 | 11.78 | 0.26% | 17,833 |
| May 1, 2025 | 11.84 | 11.87 | 11.75 | 11.75 | 11.75 | -0.76% | 19,922 |
| Apr 30, 2025 | 11.87 | 11.87 | 11.71 | 11.84 | 11.84 | -0.59% | 22,400 |
| Apr 29, 2025 | 11.84 | 11.92 | 11.81 | 11.91 | 11.83 | 0.51% | 38,915 |
| Apr 28, 2025 | 11.98 | 11.98 | 11.73 | 11.85 | 11.77 | -0.08% | 64,241 |
| Apr 25, 2025 | 11.93 | 11.93 | 11.82 | 11.86 | 11.78 | -0.34% | 23,747 |
| Apr 24, 2025 | 11.89 | 11.93 | 11.85 | 11.90 | 11.82 | 0.25% | 35,128 |
| Apr 23, 2025 | 11.78 | 11.90 | 11.78 | 11.87 | 11.79 | 1.02% | 31,500 |
| Apr 22, 2025 | 11.65 | 11.78 | 11.65 | 11.75 | 11.67 | 0.95% | 14,400 |
| Apr 21, 2025 | 11.67 | 11.69 | 11.57 | 11.64 | 11.56 | 0.34% | 47,100 |
| Apr 17, 2025 | 11.54 | 11.69 | 11.54 | 11.60 | 11.52 | - | 14,104 |
| Apr 16, 2025 | 11.63 | 11.76 | 11.52 | 11.60 | 11.52 | -0.34% | 55,300 |
| Apr 15, 2025 | 11.43 | 11.64 | 11.43 | 11.64 | 11.56 | 1.57% | 35,220 |
| Apr 14, 2025 | 11.26 | 11.53 | 11.22 | 11.46 | 11.38 | 2.41% | 73,228 |
| Apr 11, 2025 | 11.13 | 11.25 | 11.12 | 11.19 | 11.12 | 0.81% | 20,100 |
| Apr 10, 2025 | 11.46 | 11.46 | 11.03 | 11.10 | 11.03 | -3.14% | 38,902 |
| Apr 9, 2025 | 11.06 | 11.52 | 10.95 | 11.46 | 11.38 | 3.06% | 114,700 |
| Apr 8, 2025 | 11.24 | 11.31 | 11.05 | 11.12 | 11.05 | -0.63% | 115,500 |
| Apr 7, 2025 | 11.40 | 11.48 | 11.07 | 11.19 | 11.12 | -3.28% | 106,000 |
| Apr 4, 2025 | 11.56 | 11.63 | 11.42 | 11.57 | 11.49 | -0.86% | 76,633 |
| Apr 3, 2025 | 11.68 | 11.74 | 11.47 | 11.67 | 11.59 | -0.09% | 65,228 |
| Apr 2, 2025 | 11.78 | 11.78 | 11.65 | 11.68 | 11.60 | -0.60% | 32,700 |
| Apr 1, 2025 | 11.80 | 11.87 | 11.75 | 11.75 | 11.67 | -1.01% | 37,600 |
| Mar 31, 2025 | 11.87 | 11.93 | 11.80 | 11.87 | 11.79 | -0.59% | 24,514 |
| Mar 28, 2025 | 12.00 | 12.05 | 11.91 | 11.94 | 11.86 | -0.50% | 25,000 |
| Mar 27, 2025 | 12.02 | 12.04 | 11.96 | 12.00 | 11.92 | -0.17% | 47,625 |
| Mar 26, 2025 | 11.98 | 12.08 | 11.96 | 12.02 | 11.94 | 0.33% | 44,400 |
| Mar 25, 2025 | 11.94 | 11.98 | 11.90 | 11.98 | 11.90 | 0.93% | 33,500 |
| Mar 24, 2025 | 11.87 | 11.97 | 11.83 | 11.87 | 11.79 | 0.85% | 67,200 |
| Mar 21, 2025 | 11.89 | 11.89 | 11.76 | 11.77 | 11.69 | -0.68% | 23,017 |
| Mar 20, 2025 | 11.77 | 11.94 | 11.77 | 11.85 | 11.77 | -0.08% | 25,300 |
| Mar 19, 2025 | 11.78 | 11.90 | 11.77 | 11.86 | 11.78 | 1.19% | 36,046 |
| Mar 18, 2025 | 11.62 | 11.76 | 11.62 | 11.72 | 11.64 | 0.60% | 20,130 |
| Mar 17, 2025 | 11.60 | 11.70 | 11.54 | 11.65 | 11.57 | 0.60% | 26,935 |
| Mar 14, 2025 | 11.56 | 11.64 | 11.53 | 11.58 | 11.50 | 0.26% | 55,344 |
| Mar 13, 2025 | 11.74 | 11.74 | 11.55 | 11.55 | 11.47 | -0.94% | 36,100 |
| Mar 12, 2025 | 11.68 | 11.77 | 11.64 | 11.66 | 11.58 | 0.17% | 43,200 |
| Mar 11, 2025 | 11.63 | 11.77 | 11.48 | 11.64 | 11.56 | -0.26% | 101,635 |
| Mar 10, 2025 | 11.89 | 11.89 | 11.62 | 11.67 | 11.59 | -1.52% | 43,400 |
| Mar 7, 2025 | 11.80 | 11.92 | 11.79 | 11.85 | 11.77 | - | 52,622 |
| Mar 6, 2025 | 11.83 | 11.87 | 11.75 | 11.85 | 11.77 | -0.25% | 38,700 |
| Mar 5, 2025 | 11.79 | 11.90 | 11.64 | 11.88 | 11.80 | 0.68% | 53,300 |
| Mar 4, 2025 | 11.79 | 11.84 | 11.53 | 11.80 | 11.72 | -1.50% | 87,300 |
| Mar 3, 2025 | 12.00 | 12.09 | 11.83 | 11.98 | 11.90 | -0.17% | 97,000 |
| Feb 28, 2025 | 12.12 | 12.12 | 11.88 | 12.00 | 11.92 | -0.99% | 121,400 |
| Feb 27, 2025 | 12.30 | 12.30 | 12.10 | 12.12 | 11.96 | -0.90% | 46,500 |
| Feb 26, 2025 | 12.20 | 12.30 | 12.18 | 12.23 | 12.07 | 0.25% | 77,728 |
| Feb 25, 2025 | 12.08 | 12.20 | 12.02 | 12.20 | 12.04 | 0.99% | 63,300 |
| Feb 24, 2025 | 12.16 | 12.20 | 12.08 | 12.08 | 11.92 | -0.49% | 65,300 |
| Feb 21, 2025 | 12.13 | 12.20 | 12.09 | 12.14 | 11.98 | -0.25% | 79,400 |