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 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%) |
| Apr 06, 2021 | 5.150 | 5.150 | 5.150 | 11 | +0.00(+0.00%) | |
| Mar 25, 2021 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 5.150 | 5.150 | 5.150 | 0 | -0.03(-0.66%) | |
| Mar 22, 2021 | 5.184 | 5.184 | 5.184 | 5.184 | 121 | -0.07(-1.35%) |
| Mar 17, 2021 | 5.255 | 5.255 | 5.255 | 0 | +0.09(+1.79%) | |
| Mar 12, 2021 | 5.163 | 5.163 | 5.163 | 0 | -0.05(-1.02%) | |
| Mar 10, 2021 | 5.216 | 5.216 | 5.216 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 5.216 | 5.216 | 5.216 | 5.216 | 200 | -0.00(-0.01%) |
| Mar 08, 2021 | 5.208 | 5.224 | 5.201 | 5.216 | 2,270 | +0.07(+1.29%) |
| Mar 04, 2021 | 5.150 | 5.150 | 5.150 | 0 | -0.07(-1.34%) | |
| Mar 02, 2021 | 5.220 | 5.220 | 5.220 | 0 | -0.06(-1.15%) | |
| Feb 25, 2021 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 5.281 | 5.281 | 5.281 | 0 | +0.21(+4.16%) | |
| Feb 19, 2021 | 5.070 | 5.070 | 5.070 | 1 | +0.00(+0.00%) | |
| Feb 17, 2021 | 5.070 | 5.070 | 5.070 | 0 | -0.03(-0.59%) | |
| Feb 12, 2021 | 5.100 | 5.100 | 5.100 | 0 | -0.12(-2.30%) | |
| Feb 08, 2021 | 5.220 | 5.220 | 5.220 | 0 | +0.03(+0.55%) | |
| Feb 03, 2021 | 5.191 | 5.191 | 5.191 | 0 | +0.13(+2.54%) |
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.