Firm Capital Mortgage Investment Corporation (TSX:FC)
Canada · Delayed Price · Currency is CAD 12.33
-0.05 (-0.40%)
Sep 23, 2025, 4:00 PM EDT
TSX:FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 12.38 | 12.45 | 12.30 | 12.33 | 12.33 | -0.40% | 28,534 |
| Sep 22, 2025 | 12.46 | 12.47 | 12.32 | 12.38 | 12.38 | 0.08% | 49,300 |
| Sep 19, 2025 | 12.39 | 12.46 | 12.36 | 12.37 | 12.37 | 0.24% | 50,600 |
| Sep 18, 2025 | 12.30 | 12.37 | 12.30 | 12.34 | 12.34 | 0.49% | 19,909 |
| Sep 17, 2025 | 12.32 | 12.38 | 12.25 | 12.28 | 12.28 | -0.32% | 25,900 |
| Sep 16, 2025 | 12.34 | 12.37 | 12.29 | 12.32 | 12.32 | 0.41% | 45,300 |
| Sep 15, 2025 | 12.30 | 12.33 | 12.26 | 12.27 | 12.27 | -0.08% | 30,700 |
| Sep 12, 2025 | 12.20 | 12.29 | 12.20 | 12.28 | 12.28 | 0.82% | 61,800 |
| Sep 11, 2025 | 12.11 | 12.20 | 12.11 | 12.18 | 12.18 | 0.25% | 50,316 |
| Sep 10, 2025 | 12.17 | 12.17 | 12.09 | 12.15 | 12.15 | -0.16% | 21,220 |
| Sep 9, 2025 | 12.12 | 12.18 | 12.11 | 12.17 | 12.17 | - | 22,223 |
| Sep 8, 2025 | 12.09 | 12.18 | 12.03 | 12.17 | 12.17 | 0.41% | 45,100 |
| Sep 5, 2025 | 12.14 | 12.18 | 12.05 | 12.12 | 12.12 | -0.66% | 35,445 |
| Sep 4, 2025 | 12.02 | 12.20 | 12.02 | 12.20 | 12.20 | 1.33% | 58,600 |
| Sep 3, 2025 | 12.04 | 12.06 | 11.99 | 12.04 | 12.04 | 0.25% | 31,100 |
| Sep 2, 2025 | 12.08 | 12.09 | 12.00 | 12.01 | 12.01 | -0.25% | 25,730 |
| Aug 29, 2025 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | -0.82% | 28,820 |
| Aug 28, 2025 | 12.19 | 12.19 | 12.12 | 12.14 | 12.06 | -0.16% | 68,200 |
| Aug 27, 2025 | 12.09 | 12.18 | 12.09 | 12.16 | 12.08 | 0.16% | 42,100 |
| Aug 26, 2025 | 12.13 | 12.16 | 12.09 | 12.14 | 12.06 | 0.50% | 35,800 |
| Aug 25, 2025 | 12.05 | 12.20 | 12.05 | 12.08 | 12.00 | - | 94,401 |
| Aug 22, 2025 | 12.10 | 12.13 | 12.06 | 12.08 | 12.00 | 0.08% | 38,200 |
| Aug 21, 2025 | 12.05 | 12.17 | 12.05 | 12.07 | 11.99 | -0.33% | 58,600 |
| Aug 20, 2025 | 12.14 | 12.14 | 12.04 | 12.11 | 12.03 | 0.17% | 34,214 |
| Aug 19, 2025 | 12.15 | 12.17 | 12.03 | 12.09 | 12.01 | -0.33% | 53,545 |
| Aug 18, 2025 | 12.06 | 12.13 | 12.03 | 12.13 | 12.05 | 0.50% | 43,300 |
| Aug 15, 2025 | 12.01 | 12.09 | 11.98 | 12.07 | 11.99 | 0.58% | 51,503 |
| Aug 14, 2025 | 11.86 | 12.12 | 11.86 | 12.00 | 11.92 | 1.18% | 75,001 |
| Aug 13, 2025 | 12.03 | 12.03 | 11.86 | 11.86 | 11.78 | -0.84% | 34,918 |
| Aug 12, 2025 | 12.03 | 12.03 | 11.92 | 11.96 | 11.88 | 0.08% | 43,400 |
| Aug 11, 2025 | 12.06 | 12.06 | 11.95 | 11.95 | 11.87 | -0.50% | 37,030 |
| Aug 8, 2025 | 11.92 | 12.05 | 11.91 | 12.01 | 11.93 | 0.92% | 76,100 |
| Aug 7, 2025 | 11.88 | 11.92 | 11.85 | 11.90 | 11.82 | 0.76% | 33,920 |
| Aug 6, 2025 | 11.88 | 11.89 | 11.81 | 11.81 | 11.73 | -0.34% | 71,746 |
| Aug 5, 2025 | 11.90 | 12.00 | 11.80 | 11.85 | 11.77 | -0.92% | 73,000 |
| Aug 1, 2025 | 11.97 | 11.98 | 11.79 | 11.96 | 11.88 | 0.50% | 58,100 |
| Jul 31, 2025 | 11.99 | 12.01 | 11.90 | 11.90 | 11.82 | -0.83% | 39,842 |
| Jul 30, 2025 | 12.17 | 12.17 | 12.00 | 12.00 | 11.84 | -0.74% | 62,111 |
| Jul 29, 2025 | 12.04 | 12.16 | 12.04 | 12.09 | 11.93 | 0.17% | 48,722 |
| Jul 28, 2025 | 12.14 | 12.16 | 12.06 | 12.07 | 11.91 | -0.90% | 46,100 |
| Jul 25, 2025 | 12.25 | 12.25 | 12.05 | 12.18 | 12.02 | -0.16% | 72,300 |
| Jul 24, 2025 | 12.29 | 12.29 | 12.18 | 12.20 | 12.04 | -0.33% | 18,400 |
| Jul 23, 2025 | 12.34 | 12.34 | 12.18 | 12.24 | 12.08 | -0.41% | 79,416 |
| Jul 22, 2025 | 12.40 | 12.41 | 12.15 | 12.29 | 12.13 | -0.32% | 93,400 |
| Jul 21, 2025 | 12.35 | 12.45 | 12.32 | 12.33 | 12.17 | -0.08% | 19,334 |
| Jul 18, 2025 | 12.43 | 12.45 | 12.30 | 12.34 | 12.18 | -0.16% | 44,311 |
| Jul 17, 2025 | 12.29 | 12.44 | 12.29 | 12.36 | 12.20 | 0.41% | 33,546 |
| Jul 16, 2025 | 12.36 | 12.37 | 12.29 | 12.31 | 12.15 | 0.16% | 35,047 |
| Jul 15, 2025 | 12.48 | 12.48 | 12.29 | 12.29 | 12.13 | -0.97% | 56,104 |
| Jul 14, 2025 | 12.37 | 12.48 | 12.37 | 12.41 | 12.24 | 0.40% | 26,910 |