Firm Capital Property Trust (OP: FRMUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 4.123 | 17 | -0.30(-6.73%) | |||
| Feb 14, 2023 | 4.420 | 0 | -0.05(-1.12%) | |||
| Feb 06, 2023 | 4.470 | 0 | -0.06(-1.32%) | |||
| Feb 03, 2023 | 4.530 | 4.530 | 4.530 | 4.530 | 2,212 | +0.13(+2.95%) |
| Feb 01, 2023 | 4.400 | 0 | +0.24(+5.77%) | |||
| Jan 17, 2023 | 4.160 | 0 | -0.02(-0.36%) | |||
| Dec 30, 2022 | 4.175 | 0 | +0.13(+3.14%) | |||
| Dec 28, 2022 | 4.048 | 0 | -0.00(-0.05%) | |||
| Dec 15, 2022 | 4.050 | 0 | +0.06(+1.50%) | |||
| Dec 12, 2022 | 3.990 | 0 | +0.00(+0.00%) | |||
| Dec 06, 2022 | 3.990 | 0 | -0.20(-4.78%) | |||
| Nov 01, 2022 | 4.190 | 0 | -0.05(-1.26%) | |||
| Oct 21, 2022 | 4.244 | 0 | -0.12(-2.67%) | |||
| Oct 17, 2022 | 4.360 | 50 | -0.01(-0.13%) | |||
| Oct 07, 2022 | 4.366 | 0 | +0.15(+3.45%) | |||
| Sep 29, 2022 | 4.220 | 0 | +0.02(+0.48%) | |||
| Sep 20, 2022 | 4.200 | 76 | -0.40(-8.70%) | |||
| Sep 07, 2022 | 4.600 | 0 | -0.32(-6.50%) | |||
| Aug 23, 2022 | 4.920 | 0 | -0.12(-2.38%) | |||
| Aug 22, 2022 | 5.040 | 5.040 | 5.040 | 5.040 | 300 | +0.00(+0.00%) |
| Aug 19, 2022 | 5.040 | 5.040 | 5.040 | 5.040 | 700 | -0.05(-0.98%) |
| Aug 16, 2022 | 5.090 | 0 | -0.06(-1.11%) | |||
| Aug 12, 2022 | 5.147 | 0 | -0.00(-0.05%) | |||
| Jul 29, 2022 | 5.150 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2022 | 5.144 | 5.150 | 5.136 | 5.150 | 3,100 | +0.11(+2.21%) |
| Jul 27, 2022 | 5.038 | 5.038 | 5.038 | 5.038 | 700 | -0.27(-5.11%) |
| Jul 22, 2022 | 5.310 | 0 | +0.46(+9.48%) | |||
| Jul 14, 2022 | 4.850 | 0 | +0.10(+2.11%) | |||
| Jul 06, 2022 | 4.750 | 0 | -0.65(-12.04%) | |||
| Jul 01, 2022 | 5.400 | 5 | +0.80(+17.39%) | |||
| Jun 02, 2022 | 4.600 | 0 | -1.00(-17.86%) | |||
| Jun 01, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 277 | +0.04(+0.72%) |
| May 31, 2022 | 5.560 | 5.560 | 5.560 | 5.560 | 300 | +0.06(+1.09%) |
| May 27, 2022 | 5.437 | 5.500 | 5.429 | 5.500 | 4,680 | +0.20(+3.77%) |
| May 26, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.10(-1.81%) |
| May 25, 2022 | 5.412 | 5.412 | 5.380 | 5.398 | 8,228 | +0.89(+19.68%) |
| May 24, 2022 | 5.452 | 5.452 | 4.500 | 4.510 | 4,588 | -1.20(-21.02%) |
| May 23, 2022 | 5.710 | 5.710 | 5.710 | 5.710 | 1,327 | +0.24(+4.39%) |
| May 20, 2022 | 5.550 | 5.550 | 5.470 | 5.470 | 3,110 | -0.02(-0.44%) |
| May 19, 2022 | 5.494 | 5.494 | 5.494 | 5.494 | 1,000 | +0.01(+0.13%) |
| May 18, 2022 | 5.487 | 5.500 | 5.487 | 5.487 | 1,000 | -0.01(-0.21%) |
| May 17, 2022 | 5.500 | 5.500 | 5.498 | 5.498 | 4,600 | -0.25(-4.38%) |
| May 16, 2022 | 5.750 | 5.750 | 5.750 | 5.750 | 120 | +0.18(+3.23%) |
| May 11, 2022 | 5.570 | 0 | -0.28(-4.79%) | |||
| May 05, 2022 | 5.850 | 0 | -0.05(-0.85%) | |||
| May 04, 2022 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | -0.18(-2.98%) |
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.