Firm Capital Mortgage Investment Corporation (TSX:FC)
Canada
· Delayed Price · Currency is CAD 11.94
-0.06 (-0.50%)
Mar 28, 2025, 4:00 PM EST
TSX:FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.00 | 12.05 | 11.91 | 11.98 | 11.98 | -0.21% | 16,915 |
| Mar 27, 2025 | 12.02 | 12.04 | 11.96 | 12.00 | 12.00 | -0.17% | 47,625 |
| Mar 26, 2025 | 11.98 | 12.08 | 11.96 | 12.02 | 12.02 | 0.33% | 44,400 |
| Mar 25, 2025 | 11.94 | 11.98 | 11.90 | 11.98 | 11.98 | 0.93% | 33,500 |
| Mar 24, 2025 | 11.87 | 11.97 | 11.83 | 11.87 | 11.87 | 0.85% | 67,200 |
| Mar 21, 2025 | 11.89 | 11.89 | 11.76 | 11.77 | 11.77 | -0.68% | 23,017 |
| Mar 20, 2025 | 11.77 | 11.94 | 11.77 | 11.85 | 11.85 | -0.08% | 25,300 |
| Mar 19, 2025 | 11.78 | 11.90 | 11.77 | 11.86 | 11.86 | 1.19% | 36,046 |
| Mar 18, 2025 | 11.62 | 11.76 | 11.62 | 11.72 | 11.72 | 0.60% | 20,130 |
| Mar 17, 2025 | 11.60 | 11.70 | 11.54 | 11.65 | 11.65 | 0.60% | 26,935 |
| Mar 14, 2025 | 11.56 | 11.64 | 11.53 | 11.58 | 11.58 | 0.26% | 55,344 |
| Mar 13, 2025 | 11.74 | 11.74 | 11.55 | 11.55 | 11.55 | -0.94% | 36,100 |
| Mar 12, 2025 | 11.68 | 11.77 | 11.64 | 11.66 | 11.66 | 0.17% | 43,200 |
| Mar 11, 2025 | 11.63 | 11.77 | 11.48 | 11.64 | 11.64 | -0.26% | 101,635 |
| Mar 10, 2025 | 11.89 | 11.89 | 11.62 | 11.67 | 11.67 | -1.52% | 43,400 |
| Mar 7, 2025 | 11.80 | 11.92 | 11.79 | 11.85 | 11.85 | - | 52,622 |
| Mar 6, 2025 | 11.83 | 11.87 | 11.75 | 11.85 | 11.85 | -0.25% | 38,700 |
| Mar 5, 2025 | 11.79 | 11.90 | 11.64 | 11.88 | 11.88 | 0.68% | 53,300 |
| Mar 4, 2025 | 11.79 | 11.84 | 11.53 | 11.80 | 11.80 | -1.50% | 87,300 |
| Mar 3, 2025 | 12.00 | 12.09 | 11.83 | 11.98 | 11.98 | -0.17% | 97,000 |
| Feb 28, 2025 | 12.12 | 12.12 | 11.88 | 12.00 | 12.00 | -0.99% | 121,400 |
| Feb 27, 2025 | 12.30 | 12.30 | 12.10 | 12.12 | 12.04 | -0.90% | 46,500 |
| Feb 26, 2025 | 12.20 | 12.30 | 12.18 | 12.23 | 12.15 | 0.25% | 77,728 |
| Feb 25, 2025 | 12.08 | 12.20 | 12.02 | 12.20 | 12.12 | 0.99% | 63,300 |
| Feb 24, 2025 | 12.16 | 12.20 | 12.08 | 12.08 | 12.00 | -0.49% | 65,300 |
| Feb 21, 2025 | 12.13 | 12.20 | 12.09 | 12.14 | 12.06 | -0.25% | 79,400 |
| Feb 20, 2025 | 12.18 | 12.20 | 12.10 | 12.17 | 12.09 | 0.08% | 30,709 |
| Feb 19, 2025 | 12.05 | 12.17 | 12.04 | 12.16 | 12.08 | 0.33% | 51,000 |
| Feb 18, 2025 | 12.04 | 12.12 | 11.98 | 12.12 | 12.04 | 1.17% | 60,500 |
| Feb 14, 2025 | 12.09 | 12.15 | 11.98 | 11.98 | 11.90 | -0.42% | 46,332 |
| Feb 13, 2025 | 11.99 | 12.07 | 11.96 | 12.03 | 11.95 | 0.92% | 88,300 |
| Feb 12, 2025 | 11.86 | 11.95 | 11.82 | 11.92 | 11.84 | 0.93% | 32,900 |
| Feb 11, 2025 | 11.81 | 11.84 | 11.74 | 11.81 | 11.73 | -0.59% | 36,200 |
| Feb 10, 2025 | 11.94 | 11.95 | 11.87 | 11.88 | 11.80 | -0.34% | 56,104 |
| Feb 7, 2025 | 11.82 | 11.95 | 11.82 | 11.92 | 11.84 | 0.59% | 64,536 |
| Feb 6, 2025 | 11.92 | 11.92 | 11.76 | 11.85 | 11.77 | 1.20% | 49,440 |
| Feb 5, 2025 | 11.60 | 11.74 | 11.49 | 11.71 | 11.63 | 1.47% | 63,200 |
| Feb 4, 2025 | 11.42 | 11.69 | 11.40 | 11.54 | 11.47 | 1.58% | 102,544 |
| Feb 3, 2025 | 11.10 | 11.52 | 11.10 | 11.36 | 11.29 | -3.97% | 105,808 |
| Jan 31, 2025 | 12.07 | 12.07 | 11.81 | 11.83 | 11.75 | -2.63% | 74,143 |
| Jan 30, 2025 | 12.08 | 12.15 | 12.07 | 12.15 | 11.99 | 0.83% | 30,700 |
| Jan 29, 2025 | 12.13 | 12.13 | 11.93 | 12.05 | 11.90 | -0.58% | 72,500 |
| Jan 28, 2025 | 12.18 | 12.19 | 12.10 | 12.12 | 12.04 | -0.66% | 53,733 |
| Jan 27, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.12 | 0.58% | 68,635 |
| Jan 24, 2025 | 12.02 | 12.14 | 11.98 | 12.13 | 12.05 | 1.08% | 60,130 |
| Jan 23, 2025 | 11.98 | 12.08 | 11.98 | 12.00 | 11.92 | -0.50% | 50,300 |
| Jan 22, 2025 | 12.09 | 12.09 | 11.99 | 12.06 | 11.98 | 0.33% | 65,133 |
| Jan 21, 2025 | 12.01 | 12.03 | 11.96 | 12.02 | 11.94 | 0.42% | 43,600 |
| Jan 20, 2025 | 11.88 | 11.97 | 11.86 | 11.97 | 11.89 | 0.67% | 72,426 |
| Jan 17, 2025 | 11.96 | 12.00 | 11.87 | 11.89 | 11.81 | -0.59% | 65,500 |