Firm Capital Mortgage Investment Corporation (TSX:FC)
Canada · Delayed Price · Currency is CAD 11.72
-0.09 (-0.76%)
At close: Mar 27, 2026
TSX:FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.76 | 11.77 | 11.67 | 11.72 | 11.72 | -0.76% | 81,575 |
| Mar 26, 2026 | 11.84 | 11.87 | 11.70 | 11.81 | 11.81 | -0.08% | 87,977 |
| Mar 25, 2026 | 11.78 | 11.93 | 11.74 | 11.82 | 11.82 | 0.68% | 84,332 |
| Mar 24, 2026 | 11.68 | 11.76 | 11.66 | 11.74 | 11.74 | 0.17% | 84,786 |
| Mar 23, 2026 | 11.60 | 11.75 | 11.60 | 11.72 | 11.72 | 1.56% | 64,624 |
| Mar 20, 2026 | 11.66 | 11.68 | 11.51 | 11.54 | 11.54 | -0.94% | 110,743 |
| Mar 19, 2026 | 11.76 | 11.76 | 11.63 | 11.65 | 11.65 | -1.10% | 52,996 |
| Mar 18, 2026 | 11.75 | 11.81 | 11.75 | 11.78 | 11.78 | 0.34% | 70,409 |
| Mar 17, 2026 | 11.77 | 11.80 | 11.71 | 11.74 | 11.74 | 0.34% | 99,505 |
| Mar 16, 2026 | 11.63 | 11.72 | 11.56 | 11.70 | 11.70 | 0.60% | 175,440 |
| Mar 13, 2026 | 11.60 | 11.74 | 11.60 | 11.63 | 11.63 | - | 69,976 |
| Mar 12, 2026 | 11.80 | 11.80 | 11.63 | 11.63 | 11.63 | -1.86% | 119,399 |
| Mar 11, 2026 | 11.95 | 11.99 | 11.82 | 11.85 | 11.85 | -1.33% | 112,279 |
| Mar 10, 2026 | 12.03 | 12.04 | 11.93 | 12.01 | 12.01 | -0.17% | 58,636 |
| Mar 9, 2026 | 12.08 | 12.08 | 11.86 | 12.03 | 12.03 | -0.91% | 134,717 |
| Mar 6, 2026 | 12.23 | 12.23 | 12.09 | 12.14 | 12.14 | -0.57% | 27,328 |
| Mar 5, 2026 | 12.24 | 12.30 | 12.19 | 12.21 | 12.21 | 0.08% | 32,132 |
| Mar 4, 2026 | 12.19 | 12.27 | 12.17 | 12.20 | 12.20 | 0.33% | 42,180 |
| Mar 3, 2026 | 12.20 | 12.24 | 12.08 | 12.16 | 12.16 | -0.33% | 46,620 |
| Mar 2, 2026 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.89% | 75,432 |
| Feb 27, 2026 | 12.40 | 12.42 | 12.31 | 12.31 | 12.31 | -1.05% | 52,640 |
| Feb 26, 2026 | 12.42 | 12.46 | 12.36 | 12.44 | 12.36 | 0.16% | 55,707 |
| Feb 25, 2026 | 12.39 | 12.42 | 12.33 | 12.42 | 12.34 | 0.49% | 85,240 |
| Feb 24, 2026 | 12.36 | 12.39 | 12.30 | 12.36 | 12.28 | 0.08% | 58,626 |
| Feb 23, 2026 | 12.32 | 12.38 | 12.20 | 12.35 | 12.27 | 0.41% | 67,002 |
| Feb 20, 2026 | 12.29 | 12.34 | 12.25 | 12.30 | 12.22 | 0.33% | 38,760 |
| Feb 19, 2026 | 12.30 | 12.30 | 12.20 | 12.26 | 12.18 | -0.24% | 40,231 |
| Feb 18, 2026 | 12.17 | 12.30 | 12.17 | 12.29 | 12.21 | 0.16% | 68,176 |
| Feb 17, 2026 | 12.20 | 12.28 | 12.16 | 12.27 | 12.19 | 0.57% | 46,179 |
| Feb 13, 2026 | 12.10 | 12.28 | 12.10 | 12.20 | 12.12 | 0.83% | 46,342 |
| Feb 12, 2026 | 12.16 | 12.16 | 12.08 | 12.10 | 12.02 | -0.49% | 64,465 |
| Feb 11, 2026 | 12.14 | 12.18 | 12.12 | 12.16 | 12.08 | -0.16% | 21,385 |
| Feb 10, 2026 | 12.14 | 12.23 | 12.09 | 12.18 | 12.10 | -0.16% | 59,653 |
| Feb 9, 2026 | 12.21 | 12.25 | 12.17 | 12.20 | 12.12 | -0.41% | 46,215 |
| Feb 6, 2026 | 12.19 | 12.27 | 12.16 | 12.25 | 12.17 | 0.49% | 62,230 |
| Feb 5, 2026 | 12.19 | 12.20 | 12.11 | 12.19 | 12.11 | 0.33% | 53,160 |
| Feb 4, 2026 | 12.09 | 12.17 | 12.08 | 12.15 | 12.07 | 0.83% | 90,884 |
| Feb 3, 2026 | 12.14 | 12.14 | 12.00 | 12.05 | 11.97 | -0.41% | 54,245 |
| Feb 2, 2026 | 12.01 | 12.10 | 12.00 | 12.10 | 12.02 | 0.50% | 53,535 |
| Jan 30, 2026 | 12.04 | 12.04 | 11.94 | 12.04 | 11.96 | -0.66% | 64,008 |
| Jan 29, 2026 | 12.17 | 12.19 | 12.12 | 12.12 | 11.97 | -0.41% | 49,237 |
| Jan 28, 2026 | 12.22 | 12.22 | 12.15 | 12.17 | 12.02 | -0.41% | 58,817 |
| Jan 27, 2026 | 12.12 | 12.22 | 12.12 | 12.22 | 12.07 | 0.49% | 36,054 |
| Jan 26, 2026 | 12.21 | 12.22 | 12.11 | 12.16 | 12.01 | -0.16% | 71,181 |
| Jan 23, 2026 | 12.16 | 12.19 | 12.11 | 12.18 | 12.03 | 0.50% | 41,802 |
| Jan 22, 2026 | 12.15 | 12.19 | 12.10 | 12.12 | 11.97 | 0.17% | 54,952 |
| Jan 21, 2026 | 12.03 | 12.15 | 12.02 | 12.10 | 11.95 | 0.41% | 76,320 |
| Jan 20, 2026 | 12.16 | 12.17 | 12.04 | 12.05 | 11.90 | -0.82% | 84,873 |
| Jan 19, 2026 | 12.24 | 12.25 | 12.13 | 12.15 | 12.00 | -0.33% | 49,014 |
| Jan 16, 2026 | 12.16 | 12.22 | 12.11 | 12.19 | 12.04 | 0.49% | 49,629 |