Firm Capital Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-12-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-12-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-29 | 5.130 | 5.250 | 5.130 | 5.200 | 5.200 | 6,300 |
| 2024-11-28 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2024-11-27 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2024-11-26 | 5.100 | 5.130 | 5.000 | 5.130 | 5.130 | 12,200 |
| 2024-11-25 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-11-22 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-11-21 | 5.150 | 5.150 | 5.020 | 5.020 | 5.020 | 2,000 |
| 2024-11-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 3,100 |
| 2024-11-19 | 5.140 | 5.150 | 5.140 | 5.150 | 5.150 | 4,300 |
| 2024-11-18 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 500 |
| 2024-11-15 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2024-11-14 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2024-11-13 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 2,400 |
| 2024-11-12 | 5.340 | 5.340 | 5.270 | 5.270 | 5.270 | 1,300 |
| 2024-11-11 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,500 |
| 2024-11-08 | 5.270 | 5.350 | 5.270 | 5.270 | 5.270 | 2,900 |
| 2024-11-07 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 2,400 |
| 2024-11-06 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-11-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 300 |
| 2024-11-04 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-11-01 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-31 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-29 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-28 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-25 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-24 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-23 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-22 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-10-21 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 100 |
| 2024-10-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-17 | 5.310 | 5.310 | 5.300 | 5.300 | 5.300 | 3,000 |
| 2024-10-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-10-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,800 |
| 2024-10-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-09-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-09-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 200 |
| 2024-09-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-09-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2024-09-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-11 | 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.