Firm Capital Mortgage Invest Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.000	11.010	10.800	10.820	10.820	76,575
2026-10-22	10.920	11.030	10.870	10.950	10.950	74,982
2026-10-21	10.890	10.970	10.860	10.910	10.910	72,368
2026-10-20	10.750	10.925	10.750	10.850	10.850	62,389
2026-10-19	10.910	10.930	10.735	10.760	10.760	54,428
2026-10-16	10.910	10.950	10.820	10.910	10.910	118,185
2026-10-15	10.800	10.910	10.800	10.890	10.890	59,400
2026-10-14	10.760	10.950	10.730	10.730	10.730	92,900
2026-10-13	10.840	10.890	10.670	10.850	10.850	145,300
2026-10-09	10.840	10.850	10.730	10.820	10.820	95,800
2026-10-08	10.600	10.860	10.600	10.840	10.840	70,900
2026-10-07	10.940	10.940	10.610	10.630	10.630	175,300
2026-10-06	11.090	11.110	10.940	10.950	10.950	97,800
2026-10-05	11.270	11.270	11.000	11.110	11.110	75,100
2026-10-02	11.290	11.350	11.240	11.280	11.280	62,600
2026-10-01	11.400	11.400	11.250	11.320	11.320	75,400
2026-09-30	11.400	11.450	11.390	11.430	11.430	86,600
2026-09-29	11.460	11.460	11.380	11.410	11.410	38,300
2026-09-28	11.450	11.470	11.420	11.440	11.362	37,400
2026-09-25	11.540	11.540	11.390	11.440	11.362	68,785
2026-09-24	11.450	11.480	11.410	11.420	11.342	51,850
2026-09-23	11.550	11.600	11.460	11.480	11.402	48,555

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.