Firm Capital Property Trust (OP: FRMUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 02, 2022 | 6.081 | 0 | -0.01(-0.16%) | |||
| 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%) |
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.