Firm Capital Property Trust (OP: FRMUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.