Firm Capital Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-12-19 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 2,000 |
| 2023-12-18 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2023-12-15 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2023-12-14 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2023-12-13 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 1,900 |
| 2023-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-12-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-12-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-12-05 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 600 |
| 2023-12-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-12-01 | 3.020 | 3.500 | 3.000 | 3.500 | 3.500 | 900 |
| 2023-11-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-11-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-11-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 200 |
| 2023-11-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-11-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-11-23 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 2,700 |
| 2023-11-22 | 3.400 | 3.400 | 3.040 | 3.040 | 3.040 | 12,000 |
| 2023-11-21 | 3.210 | 3.210 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2023-11-20 | 3.030 | 3.090 | 3.030 | 3.060 | 3.060 | 4,200 |
| 2023-11-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,400 |
| 2023-11-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,700 |
| 2023-11-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2023-11-14 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2023-11-13 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2023-11-10 | 3.510 | 3.510 | 3.270 | 3.270 | 3.270 | 2,000 |
| 2023-11-09 | 3.760 | 3.800 | 3.600 | 3.740 | 3.740 | 5,000 |
| 2023-11-08 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 10,300 |
| 2023-11-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2023-11-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2023-11-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-10-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-10-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-10-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-10-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 900 |
| 2023-10-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 700 |
| 2023-10-24 | 3.760 | 3.760 | 3.740 | 3.750 | 3.750 | 4,000 |
| 2023-10-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2023-10-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-12 | 4.220 | 4.220 | 4.000 | 4.000 | 4.000 | 1,200 |
| 2023-10-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 14,500 |
| 2023-10-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 10,300 |
| 2023-10-06 | 4.240 | 4.350 | 4.240 | 4.350 | 4.350 | 4,200 |
| 2023-10-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-03 | 4.000 | 4.000 | 3.760 | 3.900 | 3.900 | 2,500 |
| 2023-10-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2023-09-29 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,300 |
| 2023-09-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,300 |
| 2023-09-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 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.