Firm Capital Mortgage Investment Corporation (TSX:FC)
Canada
· Delayed Price · Currency is CAD 12.07
+0.07 (0.58%)
Aug 15, 2025, 4:00 PM EDT
TSX:FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.01 | 12.09 | 11.98 | 12.07 | 12.07 | 0.58% | 51,503 |
| Aug 14, 2025 | 11.86 | 12.12 | 11.86 | 12.00 | 12.00 | 1.18% | 75,001 |
| Aug 13, 2025 | 12.03 | 12.03 | 11.86 | 11.86 | 11.86 | -0.84% | 34,918 |
| Aug 12, 2025 | 12.03 | 12.03 | 11.92 | 11.96 | 11.96 | 0.08% | 43,400 |
| Aug 11, 2025 | 12.06 | 12.06 | 11.95 | 11.95 | 11.95 | -0.50% | 37,030 |
| Aug 8, 2025 | 11.92 | 12.05 | 11.91 | 12.01 | 12.01 | 0.92% | 76,100 |
| Aug 7, 2025 | 11.88 | 11.92 | 11.85 | 11.90 | 11.90 | 0.76% | 33,920 |
| Aug 6, 2025 | 11.88 | 11.89 | 11.81 | 11.81 | 11.81 | -0.34% | 71,746 |
| Aug 5, 2025 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | -0.92% | 73,000 |
| Aug 1, 2025 | 11.97 | 11.98 | 11.79 | 11.96 | 11.96 | 0.50% | 58,100 |
| Jul 31, 2025 | 11.99 | 12.01 | 11.90 | 11.90 | 11.90 | -0.83% | 39,842 |
| Jul 30, 2025 | 12.17 | 12.17 | 12.00 | 12.00 | 11.92 | -0.74% | 62,111 |
| Jul 29, 2025 | 12.04 | 12.16 | 12.04 | 12.09 | 12.01 | 0.17% | 48,722 |
| Jul 28, 2025 | 12.14 | 12.16 | 12.06 | 12.07 | 11.99 | -0.90% | 46,100 |
| Jul 25, 2025 | 12.25 | 12.25 | 12.05 | 12.18 | 12.10 | -0.16% | 72,300 |
| Jul 24, 2025 | 12.29 | 12.29 | 12.18 | 12.20 | 12.12 | -0.33% | 18,400 |
| Jul 23, 2025 | 12.34 | 12.34 | 12.18 | 12.24 | 12.16 | -0.41% | 79,416 |
| Jul 22, 2025 | 12.40 | 12.41 | 12.15 | 12.29 | 12.21 | -0.32% | 93,400 |
| Jul 21, 2025 | 12.35 | 12.45 | 12.32 | 12.33 | 12.25 | -0.08% | 19,334 |
| Jul 18, 2025 | 12.43 | 12.45 | 12.30 | 12.34 | 12.26 | -0.16% | 44,311 |
| Jul 17, 2025 | 12.29 | 12.44 | 12.29 | 12.36 | 12.28 | 0.41% | 33,546 |
| Jul 16, 2025 | 12.36 | 12.37 | 12.29 | 12.31 | 12.23 | 0.16% | 35,047 |
| Jul 15, 2025 | 12.48 | 12.48 | 12.29 | 12.29 | 12.21 | -0.97% | 56,104 |
| Jul 14, 2025 | 12.37 | 12.48 | 12.37 | 12.41 | 12.33 | 0.40% | 26,910 |
| Jul 11, 2025 | 12.27 | 12.38 | 12.21 | 12.36 | 12.28 | 0.73% | 101,308 |
| Jul 10, 2025 | 12.34 | 12.34 | 12.27 | 12.27 | 12.19 | -0.41% | 35,946 |
| Jul 9, 2025 | 12.31 | 12.33 | 12.25 | 12.32 | 12.24 | 0.08% | 28,416 |
| Jul 8, 2025 | 12.33 | 12.33 | 12.26 | 12.31 | 12.23 | 0.16% | 12,002 |
| Jul 7, 2025 | 12.33 | 12.33 | 12.26 | 12.29 | 12.21 | -0.32% | 16,800 |
| Jul 4, 2025 | 12.22 | 12.34 | 12.22 | 12.33 | 12.25 | 0.65% | 13,010 |
| Jul 3, 2025 | 12.29 | 12.34 | 12.24 | 12.25 | 12.17 | -0.41% | 23,200 |
| Jul 2, 2025 | 12.24 | 12.36 | 12.24 | 12.30 | 12.22 | - | 47,902 |
| Jun 30, 2025 | 12.23 | 12.35 | 12.14 | 12.30 | 12.30 | 0.33% | 28,847 |
| Jun 27, 2025 | 12.17 | 12.31 | 12.17 | 12.26 | 12.18 | 0.33% | 40,247 |
| Jun 26, 2025 | 12.28 | 12.28 | 12.12 | 12.22 | 12.14 | -0.16% | 138,930 |
| Jun 25, 2025 | 12.31 | 12.34 | 12.22 | 12.24 | 12.16 | -0.41% | 23,415 |
| Jun 24, 2025 | 12.26 | 12.31 | 12.26 | 12.29 | 12.21 | 0.24% | 13,500 |
| Jun 23, 2025 | 12.33 | 12.37 | 12.25 | 12.26 | 12.18 | -0.97% | 42,324 |
| Jun 20, 2025 | 12.37 | 12.43 | 12.31 | 12.38 | 12.30 | -0.72% | 30,838 |
| Jun 19, 2025 | 12.36 | 12.49 | 12.36 | 12.47 | 12.39 | 0.73% | 27,305 |
| Jun 18, 2025 | 12.40 | 12.46 | 12.30 | 12.38 | 12.30 | 0.24% | 29,700 |
| Jun 17, 2025 | 12.35 | 12.38 | 12.31 | 12.35 | 12.27 | -0.08% | 12,801 |
| Jun 16, 2025 | 12.36 | 12.44 | 12.35 | 12.36 | 12.28 | -0.08% | 22,326 |
| Jun 13, 2025 | 12.32 | 12.45 | 12.32 | 12.37 | 12.29 | -0.40% | 20,500 |
| Jun 12, 2025 | 12.29 | 12.44 | 12.28 | 12.42 | 12.34 | 1.14% | 34,526 |
| Jun 11, 2025 | 12.30 | 12.34 | 12.28 | 12.28 | 12.20 | -0.32% | 25,600 |
| Jun 10, 2025 | 12.31 | 12.36 | 12.30 | 12.32 | 12.24 | -0.08% | 31,000 |
| Jun 9, 2025 | 12.41 | 12.45 | 12.31 | 12.33 | 12.25 | -0.48% | 36,900 |
| Jun 6, 2025 | 12.39 | 12.42 | 12.29 | 12.39 | 12.31 | 0.16% | 34,531 |
| Jun 5, 2025 | 12.35 | 12.39 | 12.30 | 12.37 | 12.29 | 0.16% | 42,300 |