Firm Capital Property Trust (OP: FRMUF )
3.600
-0.085
(-2.31%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 01, 2020 | 3.160 | 3.160 | 3.160 | 0 | +0.16(+5.33%) | |
| Mar 30, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Mar 25, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.21(+7.55%) | |
| Mar 19, 2020 | 2.789 | 2.789 | 2.789 | 0 | +0.00(+0.00%) | |
| Mar 18, 2020 | 2.789 | 2.789 | 2.789 | 2.789 | 300 | -0.93(-25.02%) |
| Mar 17, 2020 | 3.720 | 3.760 | 3.719 | 3.720 | 17,502 | -0.80(-17.70%) |
| Mar 13, 2020 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 4.485 | 4.520 | 4.485 | 4.520 | 20,000 | -0.03(-0.66%) |
| Mar 11, 2020 | 4.550 | 4.550 | 4.550 | 2 | +0.00(+0.00%) | |
| Mar 10, 2020 | 4.550 | 4.550 | 4.550 | 1 | +0.00(+0.00%) | |
| Mar 09, 2020 | 4.692 | 4.700 | 4.350 | 4.550 | 20,500 | -0.30(-6.11%) |
| Mar 06, 2020 | 4.846 | 4.846 | 4.846 | 4.846 | 100 | -0.10(-2.10%) |
| Mar 04, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.15(+3.18%) | |
| Mar 02, 2020 | 4.797 | 4.797 | 4.797 | 0 | +0.07(+1.57%) | |
| Feb 28, 2020 | 4.723 | 4.723 | 4.723 | 4.723 | 5,000 | -0.28(-5.53%) |
| Feb 26, 2020 | 5.000 | 5.000 | 5.000 | 0 | -0.07(-1.38%) | |
| Feb 24, 2020 | 5.070 | 5.070 | 5.070 | 0 | +0.02(+0.40%) | |
| Feb 19, 2020 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 5.050 | 5.050 | 5.050 | 0 | -0.02(-0.39%) | |
| Feb 11, 2020 | 5.070 | 5.070 | 5.070 | 1 | +0.00(+0.00%) | |
| Feb 06, 2020 | 5.070 | 5.070 | 5.070 | 0 | -0.05(-0.98%) |
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.