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