Firm Capital Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-03-18 | 5.100 | 5.110 | 5.100 | 5.100 | 5.100 | 6,000 |
| 2024-03-15 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 400 |
| 2024-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,300 |
| 2024-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2024-03-12 | 4.600 | 4.850 | 4.600 | 4.850 | 4.850 | 4,300 |
| 2024-03-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,800 |
| 2024-03-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,700 |
| 2024-03-06 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-03-05 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 5,000 |
| 2024-03-04 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-03-01 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-02-29 | 4.500 | 4.730 | 4.500 | 4.730 | 4.730 | 2,200 |
| 2024-02-28 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-02-27 | 4.240 | 4.490 | 4.240 | 4.490 | 4.490 | 5,500 |
| 2024-02-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-02-23 | 3.770 | 4.250 | 3.770 | 4.250 | 4.250 | 5,400 |
| 2024-02-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,600 |
| 2024-02-21 | 3.290 | 3.490 | 3.290 | 3.490 | 3.490 | 7,400 |
| 2024-02-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-02-16 | 3.190 | 3.200 | 3.100 | 3.200 | 3.200 | 7,600 |
| 2024-02-15 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 2,400 |
| 2024-02-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 700 |
| 2024-02-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2024-02-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,400 |
| 2024-02-09 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-02-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 500 |
| 2024-02-07 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-02-06 | 3.210 | 3.210 | 3.110 | 3.110 | 3.110 | 2,200 |
| 2024-02-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2024-02-02 | 3.250 | 3.250 | 3.210 | 3.210 | 3.210 | 1,200 |
| 2024-02-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-01-31 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-01-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-01-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,700 |
| 2024-01-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,600 |
| 2024-01-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-01-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-01-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-01-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2024-01-19 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-01-18 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-01-17 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-01-16 | 3.250 | 3.250 | 3.110 | 3.110 | 3.110 | 6,100 |
| 2024-01-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2024-01-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2024-01-11 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 2,800 |
| 2024-01-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-01-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,500 |
| 2024-01-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-01-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-01-04 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-01-03 | 3.110 | 3.110 | 3.010 | 3.010 | 3.010 | 2,000 |
| 2024-01-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-12-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-12-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-12-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,000 |
| 2023-12-22 | 3.060 | 3.250 | 3.050 | 3.250 | 3.250 | 11,500 |
| 2023-12-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 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.