Firm Capital Property Trust (OP: FRMUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 04, 2020 | 3.440 | 3.440 | 3.440 | 5 | +0.00(+0.00%) | |
| Apr 23, 2020 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 3.440 | 3.440 | 3.440 | 3.440 | 2,000 | +0.00(+0.00%) |
| Apr 21, 2020 | 3.440 | 3.440 | 3.440 | 1 | +0.00(+0.00%) | |
| Apr 17, 2020 | 3.440 | 3.440 | 3.440 | 0 | -0.31(-8.27%) | |
| Apr 15, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 3,000 | +0.15(+4.17%) |
| Apr 13, 2020 | 3.597 | 3.600 | 3.597 | 3.600 | 1,300 | -0.17(-4.51%) |
| Apr 09, 2020 | 3.730 | 3.770 | 3.730 | 3.770 | 3,100 | +0.46(+13.90%) |
| Apr 08, 2020 | 3.310 | 3.310 | 3.310 | 1 | +0.00(+0.00%) | |
| Apr 06, 2020 | 3.310 | 3.310 | 3.310 | 0 | +0.15(+4.75%) | |
| Apr 03, 2020 | 3.160 | 3.160 | 3.160 | 1 | +0.00(+0.00%) |
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.