Firm Capital Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-01-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-01-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-01-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-01-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-12-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-12-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-12-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 3,000 |
| 2022-12-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-12-22 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 2,000 |
| 2022-12-21 | 4.810 | 4.810 | 4.700 | 4.700 | 4.700 | 800 |
| 2022-12-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-12-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-12-16 | 5.040 | 5.040 | 4.850 | 4.850 | 4.850 | 4,600 |
| 2022-12-15 | 5.050 | 5.050 | 5.040 | 5.040 | 5.040 | 700 |
| 2022-12-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-12-13 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-12-12 | 5.050 | 5.050 | 5.040 | 5.040 | 5.040 | 600 |
| 2022-12-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-07 | 5.260 | 5.260 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2022-12-06 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2022-12-05 | 5.360 | 5.380 | 5.360 | 5.370 | 5.370 | 3,400 |
| 2022-12-02 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2022-12-01 | 5.510 | 5.510 | 5.310 | 5.310 | 5.310 | 1,000 |
| 2022-11-30 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 100 |
| 2022-11-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-11-28 | 5.890 | 5.890 | 5.400 | 5.400 | 5.400 | 1,200 |
| 2022-11-25 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2022-11-24 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2022-11-23 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2022-11-22 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2022-11-21 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2022-11-18 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 200 |
| 2022-11-17 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2022-11-16 | 5.750 | 5.750 | 5.740 | 5.740 | 5.740 | 6,500 |
| 2022-11-15 | 5.210 | 5.450 | 5.210 | 5.450 | 5.450 | 400 |
| 2022-11-14 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2022-11-11 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 200 |
| 2022-11-10 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2022-11-09 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 300 |
| 2022-11-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-11-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 300 |
| 2022-11-04 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 900 |
| 2022-11-03 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 1,700 |
| 2022-11-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-11-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2022-10-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-28 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 2,300 |
| 2022-10-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,000 |
| 2022-10-26 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2022-10-25 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1,000 |
| 2022-10-24 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2022-10-21 | 5.400 | 5.940 | 5.400 | 5.730 | 5.730 | 1,000 |
| 2022-10-20 | 5.630 | 5.680 | 5.630 | 5.680 | 5.680 | 2,500 |
| 2022-10-19 | 5.680 | 5.680 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2022-10-18 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2022-10-17 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 1,600 |
| 2022-10-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-10-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 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.