Firm Capital Property Trust (OP: FRMUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2021 | 5.262 | 5.262 | 5.262 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 5.200 | 5.262 | 5.200 | 5.262 | 312 | -0.06(-1.09%) |
| Apr 23, 2021 | 5.330 | 5.330 | 5.320 | 5.320 | 800 | +0.05(+0.95%) |
| Apr 21, 2021 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 5.270 | 5.270 | 5.270 | 0 | +0.02(+0.38%) | |
| Apr 12, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.01(+0.22%) |
| Apr 08, 2021 | 5.238 | 5.238 | 5.238 | 5.238 | 200 | +0.09(+1.72%) |
| Apr 06, 2021 | 5.150 | 5.150 | 5.150 | 11 | +0.00(+0.00%) | |
| Mar 25, 2021 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 5.150 | 5.150 | 5.150 | 0 | -0.03(-0.66%) | |
| Mar 22, 2021 | 5.184 | 5.184 | 5.184 | 5.184 | 121 | -0.07(-1.35%) |
| Mar 17, 2021 | 5.255 | 5.255 | 5.255 | 0 | +0.09(+1.79%) | |
| Mar 12, 2021 | 5.163 | 5.163 | 5.163 | 0 | -0.05(-1.02%) | |
| Mar 10, 2021 | 5.216 | 5.216 | 5.216 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 5.216 | 5.216 | 5.216 | 5.216 | 200 | -0.00(-0.01%) |
| Mar 08, 2021 | 5.208 | 5.224 | 5.201 | 5.216 | 2,270 | +0.07(+1.29%) |
| Mar 04, 2021 | 5.150 | 5.150 | 5.150 | 0 | -0.07(-1.34%) | |
| Mar 02, 2021 | 5.220 | 5.220 | 5.220 | 0 | -0.06(-1.15%) | |
| Feb 25, 2021 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 5.281 | 5.281 | 5.281 | 0 | +0.21(+4.16%) | |
| Feb 19, 2021 | 5.070 | 5.070 | 5.070 | 1 | +0.00(+0.00%) | |
| Feb 17, 2021 | 5.070 | 5.070 | 5.070 | 0 | -0.03(-0.59%) | |
| Feb 12, 2021 | 5.100 | 5.100 | 5.100 | 0 | -0.12(-2.30%) | |
| Feb 08, 2021 | 5.220 | 5.220 | 5.220 | 0 | +0.03(+0.55%) | |
| Feb 03, 2021 | 5.191 | 5.191 | 5.191 | 0 | +0.13(+2.54%) | |
| Feb 02, 2021 | 5.062 | 5.062 | 5.062 | 5.062 | 200 | -0.02(-0.33%) |
| Jan 28, 2021 | 5.079 | 5.079 | 5.079 | 0 | +0.00(+0.00%) | |
| Jan 20, 2021 | 4.905 | 4.905 | 0 | +0.00(+0.00%) | ||
| Jan 15, 2021 | 4.905 | 4.905 | 0 | +0.00(+0.00%) | ||
| Jan 13, 2021 | 4.905 | 4.905 | 4.905 | 8 | +0.00(+0.00%) | |
| Jan 11, 2021 | 4.905 | 4.905 | 4.905 | 8 | +0.00(+0.00%) | |
| Dec 30, 2020 | 4.905 | 4.905 | 4.905 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 4.905 | 4.905 | 4.905 | 0 | +0.05(+1.13%) | |
| Dec 04, 2020 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 700 | +0.00(+0.00%) |
| Dec 02, 2020 | 4.849 | 4.850 | 4.849 | 4.850 | 18,500 | -0.15(-3.00%) |
| Dec 01, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 5,300 | +0.00(+0.06%) |
| Nov 30, 2020 | 5.000 | 5.000 | 4.997 | 4.997 | 4,700 | +1.52(+43.59%) |
| Nov 20, 2020 | 3.480 | 3.480 | 3.480 | 0 | -0.92(-20.91%) | |
| Nov 17, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.42(+10.54%) | |
| Oct 19, 2020 | 3.980 | 3.980 | 3.980 | 0 | -0.38(-8.62%) | |
| Oct 13, 2020 | 4.356 | 4.356 | 4.356 | 0 | +0.00(+0.00%) | |
| Aug 27, 2020 | 4.356 | 4.356 | 4.356 | 0 | +0.86(+24.46%) | |
| Aug 19, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.04(-1.12%) | |
| Jul 10, 2020 | 3.540 | 3.540 | 3.540 | 3 | +0.00(+0.00%) | |
| Jul 01, 2020 | 3.540 | 3.540 | 3.540 | 0 | +0.00(+0.00%) | |
| Jun 30, 2020 | 3.731 | 3.737 | 3.540 | 3.540 | 14,000 | -0.30(-7.82%) |
| Jun 24, 2020 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.08%) | |
| Jun 23, 2020 | 3.821 | 3.840 | 3.821 | 3.837 | 8,100 | +0.08(+2.05%) |
| Jun 12, 2020 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) | |
| Jun 11, 2020 | 3.760 | 3.760 | 3.760 | 3.760 | 4,400 | -0.18(-4.57%) |
| Jun 09, 2020 | 3.940 | 3.940 | 3.940 | 0 | +0.16(+4.23%) | |
| Jun 04, 2020 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 3.780 | 3.780 | 3.780 | 3.780 | 100 | +0.00(+0.00%) |
| May 27, 2020 | 3.780 | 3.780 | 3.780 | 3.780 | 10,600 | -0.36(-8.76%) |
| May 20, 2020 | 4.143 | 4.143 | 4.143 | 0 | +0.49(+13.50%) | |
| May 19, 2020 | 3.650 | 3.650 | 3.650 | 1 | +0.00(+0.00%) | |
| May 13, 2020 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 3.650 | 3.650 | 3.650 | 0 | -0.03(-0.82%) | |
| May 05, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 1,101 | +0.24(+6.98%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.