Firm Capital Property Trust (OP: FRMUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2022 | 6.091 | 0 | +0.33(+5.74%) | |||
| Mar 15, 2022 | 5.760 | 0 | -0.04(-0.69%) | |||
| Mar 11, 2022 | 5.800 | 41 | -0.05(-0.85%) | |||
| Mar 10, 2022 | 5.850 | 5.850 | 5.850 | 5.850 | 1,100 | +0.08(+1.39%) |
| Mar 09, 2022 | 5.770 | 5.770 | 5.770 | 5.770 | 100 | +0.03(+0.52%) |
| Mar 08, 2022 | 5.740 | 5.740 | 5.738 | 5.740 | 1,100 | -0.13(-2.21%) |
| Mar 07, 2022 | 5.870 | 5.870 | 5.870 | 5.870 | 3,000 | -0.08(-1.34%) |
| Mar 04, 2022 | 5.970 | 5.970 | 5.950 | 5.950 | 5,360 | -0.00(-0.01%) |
| Feb 24, 2022 | 5.950 | 0 | -0.05(-0.78%) | |||
| Feb 18, 2022 | 5.997 | 0 | -0.17(-2.81%) | |||
| Feb 16, 2022 | 6.170 | 0 | +0.17(+2.84%) | |||
| Feb 15, 2022 | 5.999 | 5.999 | 5.999 | 5.999 | 1,230 | -0.06(-1.00%) |
| Feb 10, 2022 | 6.060 | 0 | +0.00(+0.03%) | |||
| Feb 09, 2022 | 6.058 | 6.058 | 6.058 | 6.058 | 120 | +0.07(+1.14%) |
| Feb 03, 2022 | 5.990 | 0 | +0.11(+1.79%) | |||
| Jan 24, 2022 | 5.884 | 11 | -0.49(-7.62%) | |||
| Jan 20, 2022 | 6.370 | 0 | +0.03(+0.47%) | |||
| Jan 19, 2022 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | +0.12(+1.92%) |
| Jan 14, 2022 | 6.220 | 1 | +0.08(+1.23%) | |||
| Jan 07, 2022 | 6.145 | 0 | +0.09(+1.57%) | |||
| Dec 30, 2021 | 6.050 | 6.050 | 6.050 | 0 | -0.25(-3.97%) | |
| Dec 29, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 150 | +0.11(+1.77%) |
| Dec 07, 2021 | 6.190 | 6.190 | 6.190 | 0 | +0.07(+1.21%) | |
| Dec 02, 2021 | 6.116 | 6.116 | 6.116 | 0 | -0.23(-3.69%) | |
| Nov 29, 2021 | 6.350 | 6.350 | 6.350 | 76 | +0.13(+2.09%) | |
| Nov 16, 2021 | 6.220 | 6.220 | 6.220 | 0 | +0.12(+1.93%) | |
| Nov 11, 2021 | 6.102 | 6.102 | 6.102 | 48 | +0.08(+1.29%) | |
| Oct 26, 2021 | 6.025 | 6.025 | 6.025 | 6.025 | 1,004 | +0.12(+2.02%) |
| Oct 20, 2021 | 5.906 | 5.906 | 5.906 | 0 | -0.03(-0.58%) | |
| Oct 19, 2021 | 5.940 | 5.940 | 5.940 | 5.940 | 1,920 | +0.48(+8.79%) |
| Oct 01, 2021 | 5.460 | 5.460 | 5.460 | 0 | -0.13(-2.32%) | |
| Sep 30, 2021 | 5.582 | 5.590 | 5.582 | 5.590 | 729 | +0.10(+1.81%) |
| Sep 29, 2021 | 5.500 | 5.500 | 5.490 | 5.490 | 2,200 | -0.14(-2.49%) |
| Sep 28, 2021 | 5.700 | 5.700 | 5.630 | 5.630 | 2,600 | -0.04(-0.71%) |
| Sep 24, 2021 | 5.670 | 5.670 | 5.670 | 0 | -0.03(-0.53%) | |
| Sep 20, 2021 | 5.700 | 5.700 | 5.700 | 0 | -0.07(-1.21%) | |
| Sep 15, 2021 | 5.770 | 5.770 | 5.770 | 120 | +0.00(+0.00%) | |
| Sep 14, 2021 | 5.750 | 5.770 | 5.750 | 5.770 | 500 | -0.13(-2.20%) |
| Sep 09, 2021 | 5.900 | 5.900 | 5.900 | 0 | +0.01(+0.12%) | |
| Sep 07, 2021 | 5.893 | 5.893 | 5.893 | 0 | +0.04(+0.68%) | |
| Sep 02, 2021 | 5.854 | 5.854 | 5.854 | 0 | +0.02(+0.41%) | |
| Sep 01, 2021 | 5.830 | 5.830 | 5.830 | 5.830 | 150 | +0.08(+1.38%) |
| Aug 20, 2021 | 5.750 | 5.750 | 5.750 | 30 | +0.02(+0.35%) | |
| Aug 04, 2021 | 5.730 | 5.730 | 5.730 | 15 | +0.78(+15.76%) | |
| Jul 22, 2021 | 4.950 | 4.950 | 4.950 | 0 | -0.55(-10.00%) | |
| Jul 19, 2021 | 5.500 | 5.500 | 5.500 | 0 | -0.33(-5.61%) | |
| Jul 13, 2021 | 5.827 | 5.827 | 5.827 | 0 | -0.03(-0.55%) | |
| Jul 12, 2021 | 5.859 | 5.859 | 5.859 | 5.859 | 100 | +0.07(+1.20%) |
| Jul 08, 2021 | 5.790 | 5.790 | 5.790 | 0 | -0.13(-2.20%) | |
| Jul 07, 2021 | 5.920 | 5.920 | 5.920 | 5.920 | 138 | +0.00(+0.01%) |
| Jun 28, 2021 | 5.919 | 5.919 | 5.919 | 1 | +0.00(+0.05%) | |
| Jun 25, 2021 | 5.916 | 5.916 | 5.916 | 5.916 | 1,000 | +0.24(+4.16%) |
| Jun 22, 2021 | 5.680 | 5.680 | 5.680 | 3 | +0.03(+0.53%) | |
| Jun 18, 2021 | 5.650 | 5.650 | 5.650 | 0 | -0.06(-1.05%) | |
| Jun 17, 2021 | 5.740 | 5.740 | 5.710 | 5.710 | 500 | -0.03(-0.52%) |
| Jun 16, 2021 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | -0.14(-2.38%) |
| Jun 15, 2021 | 5.880 | 5.880 | 5.880 | 5.880 | 1,154 | +0.13(+2.28%) |
| Jun 11, 2021 | 5.749 | 5.749 | 5.749 | 35 | -0.04(-0.71%) | |
| Jun 10, 2021 | 5.790 | 5.790 | 5.790 | 5.790 | 210 | +0.00(+0.00%) |
| Jun 09, 2021 | 5.780 | 5.790 | 5.780 | 5.790 | 350 | +0.07(+1.21%) |
| Jun 08, 2021 | 5.721 | 5.721 | 5.721 | 5.721 | 100 | -0.05(-0.85%) |
| Jun 07, 2021 | 5.770 | 5.770 | 5.770 | 5.770 | 200 | -0.02(-0.35%) |
| Jun 01, 2021 | 5.790 | 5.790 | 5.790 | 0 | -0.06(-1.10%) | |
| May 28, 2021 | 5.855 | 5.855 | 5.855 | 5.855 | 100 | -0.08(-1.38%) |
| May 27, 2021 | 5.936 | 5.936 | 5.936 | 5.936 | 200 | +0.23(+4.08%) |
| May 20, 2021 | 5.704 | 5.704 | 5.704 | 0 | -0.06(-0.98%) | |
| May 19, 2021 | 5.760 | 5.760 | 5.710 | 5.760 | 800 | +0.00(+0.00%) |
| May 18, 2021 | 5.760 | 5.760 | 5.760 | 5.760 | 7,300 | +0.08(+1.37%) |
| May 11, 2021 | 5.682 | 5.682 | 5.682 | 0 | +0.08(+1.46%) | |
| May 06, 2021 | 5.600 | 5.600 | 5.600 | 1 | +0.34(+6.42%) |
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.