Firm Capital Mortgage Invest Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-22 | 11.620 | 11.620 | 11.520 | 11.580 | 11.501 | 39,209 |
| 2026-09-21 | 11.570 | 11.640 | 11.490 | 11.520 | 11.442 | 47,998 |
| 2026-09-18 | 11.590 | 11.630 | 11.500 | 11.510 | 11.432 | 36,038 |
| 2026-09-17 | 11.550 | 11.650 | 11.550 | 11.630 | 11.551 | 43,175 |
| 2026-09-16 | 11.410 | 11.540 | 11.410 | 11.520 | 11.442 | 90,109 |
| 2026-09-15 | 11.450 | 11.460 | 11.370 | 11.450 | 11.372 | 94,146 |
| 2026-09-14 | 11.480 | 11.530 | 11.440 | 11.470 | 11.392 | 69,154 |
| 2026-09-11 | 11.480 | 11.510 | 11.400 | 11.460 | 11.382 | 44,922 |
| 2026-09-10 | 11.540 | 11.550 | 11.420 | 11.450 | 11.372 | 79,015 |
| 2026-09-09 | 11.550 | 11.610 | 11.500 | 11.550 | 11.471 | 85,072 |
| 2026-09-08 | 11.750 | 11.750 | 11.580 | 11.590 | 11.511 | 75,421 |
| 2026-09-04 | 11.790 | 11.820 | 11.760 | 11.800 | 11.720 | 44,502 |
| 2026-09-03 | 11.730 | 11.820 | 11.700 | 11.820 | 11.739 | 62,508 |
| 2026-09-02 | 11.600 | 11.740 | 11.600 | 11.740 | 11.660 | 53,271 |
| 2026-09-01 | 11.690 | 11.690 | 11.600 | 11.600 | 11.521 | 87,167 |
| 2026-08-31 | 11.700 | 11.740 | 11.650 | 11.660 | 11.581 | 61,928 |
| 2026-08-28 | 11.780 | 11.780 | 11.700 | 11.730 | 11.573 | 20,866 |
| 2026-08-27 | 11.780 | 11.800 | 11.680 | 11.800 | 11.642 | 43,356 |
| 2026-08-26 | 11.800 | 11.820 | 11.710 | 11.750 | 11.592 | 27,430 |
| 2026-08-25 | 11.740 | 11.800 | 11.700 | 11.800 | 11.642 | 45,174 |
| 2026-08-24 | 11.750 | 11.810 | 11.660 | 11.750 | 11.592 | 89,770 |
| 2026-08-21 | 11.800 | 11.850 | 11.760 | 11.760 | 11.602 | 53,018 |
| 2026-08-20 | 11.810 | 11.830 | 11.710 | 11.790 | 11.632 | 81,130 |
| 2026-08-19 | 11.780 | 11.910 | 11.780 | 11.820 | 11.661 | 53,736 |
| 2026-08-18 | 11.790 | 11.840 | 11.740 | 11.840 | 11.681 | 30,995 |
| 2026-08-17 | 11.850 | 11.860 | 11.750 | 11.790 | 11.632 | 57,917 |
| 2026-08-14 | 11.980 | 12.000 | 11.780 | 11.880 | 11.721 | 131,133 |
| 2026-08-13 | 11.930 | 12.060 | 11.910 | 12.010 | 11.849 | 59,445 |
| 2026-08-12 | 11.910 | 11.960 | 11.850 | 11.960 | 11.800 | 49,434 |
| 2026-08-11 | 11.830 | 11.920 | 11.800 | 11.910 | 11.750 | 54,732 |
| 2026-08-10 | 11.900 | 11.900 | 11.750 | 11.810 | 11.652 | 47,278 |
| 2026-08-07 | 11.820 | 11.990 | 11.820 | 11.890 | 11.730 | 92,277 |
| 2026-08-06 | 11.870 | 11.935 | 11.830 | 11.880 | 11.721 | 64,082 |
| 2026-08-05 | 11.860 | 11.920 | 11.750 | 11.840 | 11.681 | 77,059 |
| 2026-08-04 | 11.730 | 11.860 | 11.730 | 11.860 | 11.701 | 95,460 |
| 2026-07-31 | 12.010 | 12.010 | 11.670 | 11.690 | 11.533 | 192,929 |
| 2026-07-30 | 12.110 | 12.130 | 11.970 | 12.010 | 11.772 | 110,486 |
| 2026-07-29 | 12.210 | 12.210 | 12.110 | 12.120 | 11.880 | 63,376 |
| 2026-07-28 | 12.160 | 12.180 | 12.080 | 12.120 | 11.880 | 49,779 |
| 2026-07-27 | 12.150 | 12.150 | 12.100 | 12.150 | 11.909 | 32,918 |
| 2026-07-24 | 12.060 | 12.130 | 12.060 | 12.120 | 11.880 | 55,589 |
| 2026-07-23 | 12.050 | 12.110 | 12.030 | 12.110 | 11.870 | 18,427 |
| 2026-07-22 | 12.000 | 12.120 | 12.000 | 12.080 | 11.841 | 39,975 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0780 CAD |
| 2026-08-31 | 0.0780 CAD |
| 2026-07-31 | 0.0780 CAD |
| 2026-06-30 | 0.0780 CAD |
| 2026-05-29 | 0.0780 CAD |
| 2026-04-30 | 0.0780 CAD |
| 2026-03-31 | 0.0780 CAD |
| 2026-02-27 | 0.0780 CAD |
| 2026-01-30 | 0.0780 CAD |
| 2025-12-31 | 0.1620 CAD |
| 2025-11-28 | 0.0780 CAD |
| 2025-10-31 | 0.0780 CAD |
| 2025-09-29 | 0.0780 CAD |
| 2025-08-29 | 0.0780 CAD |
| 2025-07-31 | 0.0780 CAD |
| 2025-06-30 | 0.0780 CAD |
| 2025-05-30 | 0.0780 CAD |
| 2025-04-30 | 0.0780 CAD |
| 2025-03-31 | 0.0780 CAD |
| 2025-02-28 | 0.0780 CAD |
| 2025-01-31 | 0.0780 CAD |
| 2024-12-31 | 0.1340 CAD |
| 2024-11-29 | 0.0780 CAD |
| 2024-10-31 | 0.0780 CAD |
| 2024-09-30 | 0.0780 CAD |
| 2024-08-30 | 0.0780 CAD |
| 2024-07-31 | 0.0780 CAD |
| 2024-06-28 | 0.0780 CAD |
| 2024-05-31 | 0.0780 CAD |
| 2024-04-29 | 0.0780 CAD |
| 2024-03-27 | 0.0780 CAD |
| 2024-02-28 | 0.0780 CAD |
| 2024-01-30 | 0.0780 CAD |
| 2023-12-28 | 0.1320 CAD |
| 2023-11-29 | 0.0780 CAD |
| 2023-10-30 | 0.0780 CAD |
| 2023-09-28 | 0.0780 CAD |
| 2023-08-30 | 0.0780 CAD |
| 2023-07-28 | 0.0780 CAD |
| 2023-06-29 | 0.0780 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.