Firm Capital Apartment Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	4.060	4.060	4.000	4.000	4.000	1,900
2023-09-25	4.290	4.290	4.290	4.290	4.290	400
2023-09-22	4.100	4.100	4.100	4.100	4.100	0
2023-09-21	4.100	4.100	4.060	4.100	4.100	12,500
2023-09-20	4.060	4.060	4.060	4.060	4.060	0
2023-09-19	4.060	4.060	4.060	4.060	4.060	0
2023-09-18	4.250	4.250	4.060	4.060	4.060	4,100
2023-09-15	4.250	4.700	4.250	4.310	4.310	4,100
2023-09-14	4.210	4.210	4.200	4.200	4.200	2,000
2023-09-13	4.450	4.450	4.200	4.200	4.200	5,000
2023-09-12	4.490	4.490	4.490	4.490	4.490	0
2023-09-11	4.490	4.490	4.490	4.490	4.490	0
2023-09-08	4.490	4.490	4.490	4.490	4.490	0
2023-09-07	4.490	4.490	4.490	4.490	4.490	0
2023-09-06	4.490	4.490	4.490	4.490	4.490	0
2023-09-05	4.490	4.490	4.490	4.490	4.490	0
2023-09-01	4.490	4.490	4.490	4.490	4.490	0
2023-08-31	4.490	4.490	4.490	4.490	4.490	0
2023-08-30	4.490	4.490	4.490	4.490	4.490	1,000
2023-08-29	4.200	4.350	4.200	4.350	4.350	11,000
2023-08-28	4.110	4.110	4.110	4.110	4.110	1,000
2023-08-25	4.750	4.750	4.750	4.750	4.750	0
2023-08-24	4.750	4.750	4.750	4.750	4.750	0
2023-08-23	4.750	4.750	4.750	4.750	4.750	0
2023-08-22	4.750	4.750	4.750	4.750	4.750	0
2023-08-21	4.750	4.750	4.750	4.750	4.750	0
2023-08-18	4.750	4.750	4.750	4.750	4.750	0
2023-08-17	4.750	4.750	4.750	4.750	4.750	0
2023-08-16	4.750	4.750	4.750	4.750	4.750	8,000
2023-08-15	4.500	4.500	4.500	4.500	4.500	0
2023-08-14	4.500	4.500	4.500	4.500	4.500	0
2023-08-11	4.500	4.500	4.500	4.500	4.500	0
2023-08-10	4.500	4.500	4.500	4.500	4.500	0
2023-08-09	4.500	4.500	4.500	4.500	4.500	0
2023-08-08	4.500	4.500	4.500	4.500	4.500	0
2023-08-04	4.500	4.500	4.500	4.500	4.500	0
2023-08-03	4.500	4.500	4.500	4.500	4.500	0
2023-08-02	4.500	4.500	4.500	4.500	4.500	0
2023-08-01	4.500	4.500	4.500	4.500	4.500	0
2023-07-31	4.500	4.500	4.500	4.500	4.500	0
2023-07-28	4.500	4.500	4.500	4.500	4.500	0
2023-07-27	4.450	4.500	4.450	4.500	4.500	2,000
2023-07-26	4.500	4.500	4.500	4.500	4.500	1,500
2023-07-25	4.500	4.500	4.500	4.500	4.500	0
2023-07-24	4.500	4.500	4.500	4.500	4.500	0
2023-07-21	4.500	4.500	4.500	4.500	4.500	0
2023-07-20	4.500	4.500	4.500	4.500	4.500	1,300
2023-07-19	4.500	4.500	4.500	4.500	4.500	0
2023-07-18	4.490	4.500	4.380	4.500	4.500	3,600
2023-07-17	4.260	4.270	4.260	4.270	4.270	300
2023-07-14	4.490	4.490	4.490	4.490	4.490	0
2023-07-13	4.490	4.490	4.490	4.490	4.490	0
2023-07-12	4.210	4.490	4.210	4.490	4.490	2,200
2023-07-11	4.350	4.350	4.350	4.350	4.350	0
2023-07-10	4.350	4.350	4.350	4.350	4.350	0
2023-07-07	4.350	4.350	4.350	4.350	4.350	0
2023-07-06	4.350	4.350	4.350	4.350	4.350	2,000
2023-07-05	4.250	4.650	4.020	4.500	4.500	7,600
2023-07-04	4.030	4.030	4.020	4.020	4.020	1,100
2023-06-30	5.000	5.000	5.000	5.000	5.000	0

← NewerPage 13 of 21 · 1,210 trading daysOlder →

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.