Firm Capital Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-11-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 100 |
| 2025-11-17 | 3.530 | 3.530 | 3.510 | 3.510 | 3.510 | 2,900 |
| 2025-11-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2025-11-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2025-11-12 | 4.210 | 4.210 | 3.810 | 3.810 | 3.810 | 1,400 |
| 2025-11-11 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-11-10 | 4.340 | 4.340 | 4.210 | 4.210 | 4.210 | 1,200 |
| 2025-11-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-11-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-11-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-11-04 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 200 |
| 2025-11-03 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-31 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-30 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-29 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-28 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-27 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-24 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-23 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-22 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-21 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-20 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
← NewerPage 4 of 4 · 203 trading days
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.