Firm Capital Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 900 |
| 2024-06-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-06-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 300 |
| 2024-06-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2024-06-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-06-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-06-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-06-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-06-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-23 | 5.410 | 5.410 | 5.300 | 5.300 | 5.300 | 2,500 |
| 2024-05-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2024-05-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2024-05-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,500 |
| 2024-05-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2024-05-09 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,900 |
| 2024-05-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2024-05-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-04-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-04-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2024-04-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,500 |
| 2024-04-15 | 5.230 | 5.250 | 5.230 | 5.250 | 5.250 | 2,000 |
| 2024-04-12 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 600 |
| 2024-04-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-04-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 11,000 |
| 2024-04-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-04-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-04-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-04-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-04-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-04-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 300 |
| 2024-04-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-03-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-03-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-03-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 800 |
| 2024-03-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2024-03-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-03-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-03-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-29 | 0.0558 CAD |
| 2022-03-30 | 0.0522 CAD |
| 2021-12-30 | 0.0529 CAD |
| 2021-09-28 | 0.0522 CAD |
| 2021-06-29 | 0.0515 CAD |
| 2021-03-30 | 0.0522 CAD |
| 2020-12-30 | 0.0536 CAD |
| 2020-09-29 | 0.0558 CAD |
| 2020-06-29 | 0.0572 CAD |
| 2020-03-30 | 0.0586 CAD |
| 2019-12-30 | 0.0543 CAD |
| 2019-09-27 | 0.0551 CAD |
| 2019-06-27 | 0.0543 CAD |
| 2019-03-28 | 0.0558 CAD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.