See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.87▲ 1.77%
← FCA-U.V stock page

Firm Capital Apartment Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-248.1008.9108.1008.9108.787400
2022-01-218.0008.0008.0008.0007.889200
2022-01-208.8208.8208.8208.8208.6980
2022-01-198.8208.8208.8208.8208.6980
2022-01-188.8208.8208.8208.8208.6980
2022-01-178.8208.8208.8208.8208.698300
2022-01-148.0008.0008.0008.0007.8890
2022-01-138.0008.0008.0008.0007.8890
2022-01-128.0008.0008.0008.0007.889100
2022-01-118.0008.0008.0008.0007.8890
2022-01-108.1008.1008.0008.0007.8893,000
2022-01-078.1008.1008.1008.1007.9880
2022-01-068.1008.1008.1008.1007.988200
2022-01-058.5008.5008.5008.5008.382700
2022-01-048.1008.1008.1008.1007.9886,500
2021-12-318.3208.3208.3208.3208.2050
2021-12-308.3208.3208.3208.3208.2050
2021-12-298.3208.3208.3208.3208.1520
2021-12-248.2008.3208.2008.3208.15211,000
2021-12-239.1509.1509.1509.1508.965500
2021-12-228.3008.3008.3008.3008.132100
2021-12-218.4008.6008.4008.5008.32812,500
2021-12-209.1409.1409.1409.1408.9550
2021-12-179.1409.1409.1409.1408.955400
2021-12-169.1509.1509.1509.1508.9650
2021-12-159.1509.1509.1509.1508.965400
2021-12-149.1509.1509.1509.1508.965400
2021-12-139.2209.2209.2209.2209.0340
2021-12-109.2209.2209.2209.2209.0340
2021-12-099.2209.2209.2209.2209.0340
2021-12-089.0009.2209.0009.2209.0346,800
2021-12-077.9607.9607.9607.9607.7990
2021-12-067.9607.9607.9607.9607.7990
2021-12-037.9607.9607.9607.9607.7990
2021-12-027.9607.9607.9607.9607.7990
2021-12-017.9607.9607.9607.9607.7990
2021-11-307.9607.9607.9607.9607.7990
2021-11-297.9607.9607.9607.9607.7990
2021-11-267.9607.9607.9607.9607.7990
2021-11-257.9607.9607.9607.9607.799100
2021-11-248.3208.3208.3208.3208.1520
2021-11-238.3208.3208.3208.3208.1520
2021-11-229.0009.0008.3008.3208.152700
2021-11-198.9409.0508.5109.0008.81825,100
2021-11-188.9708.9708.9708.9708.7890
2021-11-178.9708.9708.9708.9708.7890
2021-11-168.9708.9708.9708.9708.7890
2021-11-158.9708.9708.9708.9708.789100
2021-11-129.2309.2309.2309.2309.0430
2021-11-118.9409.2308.9409.2309.0435,300
2021-11-108.4108.4108.4108.4108.2400
2021-11-098.6008.6008.4108.4108.2405,700
2021-11-088.4008.4008.4008.4008.2300
2021-11-058.4008.4008.4008.4008.2300
2021-11-048.0008.4008.0008.4008.2309,300
2021-11-038.0508.0508.0008.0507.88711,100
2021-11-028.0008.0008.0008.0007.8380
2021-11-018.0008.0008.0008.0007.8380
2021-10-298.0008.0008.0008.0007.8380
2021-10-288.0008.0008.0008.0007.8380
← NewerPage 20 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-290.0558 CAD
2022-03-300.0522 CAD
2021-12-300.0529 CAD
2021-09-280.0522 CAD
2021-06-290.0515 CAD
2021-03-300.0522 CAD
2020-12-300.0536 CAD
2020-09-290.0558 CAD
2020-06-290.0572 CAD
2020-03-300.0586 CAD
2019-12-300.0543 CAD
2019-09-270.0551 CAD
2019-06-270.0543 CAD
2019-03-280.0558 CAD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.