Firm Capital Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-03-03 | 5.010 | 5.010 | 4.850 | 4.850 | 4.850 | 3,000 |
| 2025-02-28 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2025-02-27 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2025-02-26 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2025-02-25 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2025-02-24 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2025-02-21 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 500 |
| 2025-02-20 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 2,400 |
| 2025-02-19 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-02-18 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 100 |
| 2025-02-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-02-12 | 5.050 | 5.050 | 4.990 | 5.000 | 5.000 | 6,100 |
| 2025-02-11 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 100 |
| 2025-02-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-02-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-02-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,000 |
| 2025-02-05 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-02-04 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-02-03 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-31 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 800 |
| 2025-01-29 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 800 |
| 2025-01-28 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2025-01-27 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-24 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-23 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-22 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-21 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-20 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-17 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-16 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-15 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-14 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-13 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 500 |
| 2025-01-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-01-09 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 6,200 |
| 2025-01-08 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-01-07 | 5.060 | 5.130 | 5.060 | 5.130 | 5.130 | 2,800 |
| 2025-01-06 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-03 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-01-02 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-12-31 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-12-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-12-27 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 500 |
| 2024-12-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-19 | 5.130 | 5.150 | 5.130 | 5.150 | 5.150 | 2,500 |
| 2024-12-18 | 5.150 | 5.150 | 5.010 | 5.010 | 5.010 | 1,000 |
| 2024-12-17 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-16 | 5.110 | 5.110 | 5.100 | 5.110 | 5.110 | 1,300 |
| 2024-12-13 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-12-12 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-12-11 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-12-10 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 200 |
| 2024-12-09 | 5.010 | 5.150 | 5.010 | 5.150 | 5.150 | 4,800 |
| 2024-12-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 9,000 |
| 2024-12-05 | 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.