Firm Capital Mortgage Investment Corporation (TSX:FC)
Canada · Delayed Price · Currency is CAD 12.30
+0.01 (0.08%)
Jul 16, 2025, 12:56 PM EDT
TSX:FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 12.36 | 12.36 | 12.31 | 12.34 | 12.34 | 0.41% | 9,213 |
| Jul 15, 2025 | 12.48 | 12.48 | 12.29 | 12.29 | 12.29 | -0.97% | 56,104 |
| Jul 14, 2025 | 12.37 | 12.48 | 12.37 | 12.41 | 12.41 | 0.40% | 26,910 |
| Jul 11, 2025 | 12.27 | 12.38 | 12.21 | 12.36 | 12.36 | 0.73% | 101,308 |
| Jul 10, 2025 | 12.34 | 12.34 | 12.27 | 12.27 | 12.27 | -0.41% | 35,946 |
| Jul 9, 2025 | 12.31 | 12.33 | 12.25 | 12.32 | 12.32 | 0.08% | 28,416 |
| Jul 8, 2025 | 12.33 | 12.33 | 12.26 | 12.31 | 12.31 | 0.16% | 12,002 |
| Jul 7, 2025 | 12.33 | 12.33 | 12.26 | 12.29 | 12.29 | -0.32% | 16,800 |
| Jul 4, 2025 | 12.22 | 12.34 | 12.22 | 12.33 | 12.33 | 0.65% | 13,010 |
| Jul 3, 2025 | 12.29 | 12.34 | 12.24 | 12.25 | 12.25 | -0.41% | 23,200 |
| Jul 2, 2025 | 12.24 | 12.36 | 12.24 | 12.30 | 12.30 | - | 47,902 |
| Jun 30, 2025 | 12.23 | 12.35 | 12.14 | 12.30 | 12.30 | 0.33% | 28,847 |
| Jun 27, 2025 | 12.17 | 12.31 | 12.17 | 12.26 | 12.18 | 0.33% | 40,247 |
| Jun 26, 2025 | 12.28 | 12.28 | 12.12 | 12.22 | 12.14 | -0.16% | 138,930 |
| Jun 25, 2025 | 12.31 | 12.34 | 12.22 | 12.24 | 12.16 | -0.41% | 23,415 |
| Jun 24, 2025 | 12.26 | 12.31 | 12.26 | 12.29 | 12.21 | 0.24% | 13,500 |
| Jun 23, 2025 | 12.33 | 12.37 | 12.25 | 12.26 | 12.18 | -0.97% | 42,324 |
| Jun 20, 2025 | 12.37 | 12.43 | 12.31 | 12.38 | 12.30 | -0.72% | 30,838 |
| Jun 19, 2025 | 12.36 | 12.49 | 12.36 | 12.47 | 12.39 | 0.73% | 27,305 |
| Jun 18, 2025 | 12.40 | 12.46 | 12.30 | 12.38 | 12.30 | 0.24% | 29,700 |
| Jun 17, 2025 | 12.35 | 12.38 | 12.31 | 12.35 | 12.27 | -0.08% | 12,801 |
| Jun 16, 2025 | 12.36 | 12.44 | 12.35 | 12.36 | 12.28 | -0.08% | 22,326 |
| Jun 13, 2025 | 12.32 | 12.45 | 12.32 | 12.37 | 12.29 | -0.40% | 20,500 |
| Jun 12, 2025 | 12.29 | 12.44 | 12.28 | 12.42 | 12.34 | 1.14% | 34,526 |
| Jun 11, 2025 | 12.30 | 12.34 | 12.28 | 12.28 | 12.20 | -0.32% | 25,600 |
| Jun 10, 2025 | 12.31 | 12.36 | 12.30 | 12.32 | 12.24 | -0.08% | 31,000 |
| Jun 9, 2025 | 12.41 | 12.45 | 12.31 | 12.33 | 12.25 | -0.48% | 36,900 |
| Jun 6, 2025 | 12.39 | 12.42 | 12.29 | 12.39 | 12.31 | 0.16% | 34,531 |
| Jun 5, 2025 | 12.35 | 12.39 | 12.30 | 12.37 | 12.29 | 0.16% | 42,300 |
| Jun 4, 2025 | 12.26 | 12.37 | 12.26 | 12.35 | 12.27 | 0.32% | 27,623 |
| Jun 3, 2025 | 12.28 | 12.34 | 12.21 | 12.31 | 12.23 | 0.57% | 22,121 |
| Jun 2, 2025 | 12.20 | 12.27 | 12.17 | 12.24 | 12.16 | 0.58% | 34,805 |
| May 30, 2025 | 12.31 | 12.31 | 12.14 | 12.17 | 12.17 | -1.30% | 82,545 |
| May 29, 2025 | 12.30 | 12.41 | 12.28 | 12.33 | 12.25 | 0.33% | 97,100 |
| May 28, 2025 | 12.28 | 12.30 | 12.18 | 12.29 | 12.21 | 0.16% | 37,926 |
| May 27, 2025 | 12.21 | 12.28 | 12.20 | 12.27 | 12.19 | 0.49% | 26,315 |
| May 26, 2025 | 12.13 | 12.22 | 12.13 | 12.21 | 12.13 | 0.83% | 29,600 |
| May 23, 2025 | 12.05 | 12.15 | 12.03 | 12.11 | 12.03 | 0.50% | 19,922 |
| May 22, 2025 | 12.06 | 12.11 | 12.00 | 12.05 | 11.97 | -0.08% | 30,621 |
| May 21, 2025 | 12.14 | 12.17 | 12.04 | 12.06 | 11.98 | -0.58% | 50,400 |
| May 20, 2025 | 12.12 | 12.30 | 12.08 | 12.13 | 12.05 | 0.25% | 74,105 |
| May 16, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.02 | 0.41% | 67,421 |
| May 15, 2025 | 12.09 | 12.10 | 12.05 | 12.05 | 11.97 | -0.41% | 45,602 |
| May 14, 2025 | 11.99 | 12.12 | 11.96 | 12.10 | 12.02 | 0.25% | 43,400 |
| May 13, 2025 | 12.05 | 12.10 | 12.01 | 12.07 | 11.99 | 0.42% | 26,943 |
| May 12, 2025 | 12.00 | 12.03 | 11.93 | 12.02 | 11.94 | 0.50% | 30,528 |
| May 9, 2025 | 11.95 | 11.99 | 11.90 | 11.96 | 11.88 | 0.59% | 23,400 |
| May 8, 2025 | 11.85 | 12.05 | 11.84 | 11.89 | 11.81 | -0.34% | 80,800 |
| May 7, 2025 | 11.78 | 11.93 | 11.78 | 11.93 | 11.85 | 0.68% | 26,200 |
| May 6, 2025 | 11.77 | 11.87 | 11.75 | 11.85 | 11.78 | 0.85% | 19,924 |