Firm Capital Property Trust (OP: FRMUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 05, 2021 | 5.262 | 5.262 | 5.262 | 1 | +0.00(+0.00%) | |
| 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%) |
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.