Firm Capital Property Trust (OP:FRMUF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 09, 2025 | 4.370 | 100 | -0.23(-5.00%) | |||
| May 07, 2025 | 4.600 | 1,100 | +0.24(+5.63%) | |||
| May 06, 2025 | 4.310 | 4.355 | 4.310 | 4.355 | 5,800 | -0.01(-0.34%) |
| Apr 28, 2025 | 4.370 | 3 | -0.07(-1.58%) | |||
| Apr 25, 2025 | 4.440 | 4.440 | 4.440 | 4.440 | 1,301 | +0.16(+3.74%) |
| Apr 23, 2025 | 4.280 | 0 | -0.09(-2.06%) | |||
| Apr 22, 2025 | 4.400 | 4.478 | 4.370 | 4.370 | 3,100 | +0.09(+2.10%) |
| Apr 21, 2025 | 4.433 | 4.482 | 4.280 | 4.280 | 12,600 | -0.10(-2.28%) |
| Apr 17, 2025 | 4.350 | 4.380 | 4.350 | 4.380 | 1,575 | +0.16(+3.79%) |
| Apr 16, 2025 | 4.220 | 4.220 | 4.220 | 4.220 | 20,000 | +0.01(+0.24%) |
| Apr 15, 2025 | 4.155 | 4.210 | 4.155 | 4.210 | 3,801 | -0.01(-0.24%) |
| Apr 14, 2025 | 3.990 | 4.300 | 3.990 | 4.220 | 3,614 | +0.22(+5.50%) |
| Apr 09, 2025 | 4.000 | 0 | +0.08(+2.04%) | |||
| Apr 07, 2025 | 3.920 | 0 | -0.06(-1.52%) | |||
| Apr 04, 2025 | 4.040 | 3.981 | 3.981 | 3.981 | 411 | -0.14(-3.39%) |
| Apr 03, 2025 | 4.120 | 4.120 | 4.120 | 4.120 | 1,037 | +0.12(+3.00%) |
| Mar 31, 2025 | 4.000 | 14 | -0.05(-1.16%) | |||
| Mar 28, 2025 | 4.054 | 4.067 | 4.047 | 4.047 | 6,352 | -0.01(-0.25%) |
| Mar 26, 2025 | 4.057 | 0 | -0.05(-1.29%) | |||
| Mar 25, 2025 | 4.110 | 4.110 | 4.110 | 4.110 | 1,020 | -0.02(-0.48%) |
| Mar 24, 2025 | 4.140 | 4.140 | 4.130 | 4.130 | 2,500 | -0.01(-0.24%) |
| Mar 19, 2025 | 4.140 | 2 | +0.15(+3.76%) | |||
| Mar 12, 2025 | 3.990 | 0 | -0.01(-0.20%) | |||
| Mar 11, 2025 | 3.998 | 3.998 | 3.998 | 3.998 | 551 | -0.20(-4.81%) |
| Mar 07, 2025 | 4.200 | 3 | +0.04(+0.96%) | |||
| Mar 06, 2025 | 4.160 | 4.160 | 4.160 | 4.160 | 106 | +0.06(+1.46%) |
| Mar 05, 2025 | 4.100 | 4.100 | 4.100 | 4.100 | 292 | +0.01(+0.24%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.