Firm Capital Property Trust (FRMUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:58PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 29 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 29 Apr 2024 | 0.0433 Dividend | |||||
| 26 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6067 | - |
| 25 Apr 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6067 | 3,854 |
| 24 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5178 | - |
| 23 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5178 | - |
| 22 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5178 | - |
| 19 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5178 | 200 |
| 18 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5079 | 270 |
| 17 Apr 2024 | 3.4611 | 3.4611 | 3.4611 | 3.4611 | 3.4200 | - |
| 16 Apr 2024 | 3.4617 | 3.5200 | 3.4611 | 3.4611 | 3.4200 | 1,803 |
| 15 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5079 | 100 |
| 12 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5276 | 10,535 |
| 11 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5276 | - |
| 10 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5276 | - |
| 09 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5276 | 4,640 |
| 08 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4585 | - |
| 05 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4585 | - |
| 04 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4585 | - |
| 03 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4585 | - |
| 02 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4585 | - |
| 01 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4585 | - |
| 28 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4585 | - |
| 28 Mar 2024 | 0.04333 Dividend | |||||
| 27 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4157 | - |
| 27 Mar 2024 | 0.04333 Dividend | |||||
| 26 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3734 | 5,129 |
| 25 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4698 | - |
| 22 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4698 | - |
| 21 Mar 2024 | 3.6000 | 3.6000 | 3.5547 | 3.6000 | 3.4698 | 2,736 |
| 20 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3155 | - |
| 19 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3155 | 375 |
| 18 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4351 | - |
| 15 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4351 | - |
| 14 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4351 | - |
| 13 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4351 | - |
| 12 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4351 | - |
| 11 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4351 | - |
| 08 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4351 | 1,000 |
| 07 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4505 | - |
| 06 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4505 | - |
| 05 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4505 | - |
| 04 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4505 | - |
| 01 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4505 | - |
| 29 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4505 | - |
| 28 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4505 | 100 |
| 28 Feb 2024 | 0.04333 Dividend | |||||
| 27 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3605 | 405 |
| 26 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 23 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 22 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 21 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 20 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 16 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 15 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 14 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 13 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 12 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 09 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 08 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 07 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 06 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 05 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 02 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 01 Feb 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 31 Jan 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 30 Jan 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4906 | - |
| 30 Jan 2024 | 0.04333 Dividend | |||||
| 29 Jan 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4493 | - |
| 26 Jan 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4493 | - |
| 25 Jan 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4493 | - |
| 24 Jan 2024 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | 3.4493 | 3,000 |
| 23 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5184 | 170 |
| 22 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5090 | - |
| 19 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5090 | - |
| 18 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5090 | - |
| 17 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5090 | 250 |
| 16 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.5560 | 284 |
| 12 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3773 | - |
| 11 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3773 | - |
| 10 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3773 | - |
| 09 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3773 | - |
| 08 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3773 | - |
| 05 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3773 | - |
| 04 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3773 | - |
| 03 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3773 | 136 |
| 02 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5184 | - |
| 29 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5184 | - |
| 28 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5184 | 117 |
| 28 Dec 2023 | 0.04333 Dividend | |||||
| 27 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.4776 | - |
| 26 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.4776 | - |
| 22 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.4776 | 150 |
| 21 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3939 | - |
| 20 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3939 | - |
| 19 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3939 | - |
| 18 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3939 | - |
| 15 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3939 | - |
| 14 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3939 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.