Firm Capital Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2024-08-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-08-29 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-08-28 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-08-27 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-08-26 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-08-23 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-08-22 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-08-21 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 200 |
| 2024-08-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2024-08-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-08-16 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-08-15 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-08-14 | 5.010 | 5.240 | 5.010 | 5.240 | 5.240 | 200 |
| 2024-08-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2024-07-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-17 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 4,300 |
| 2024-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 800 |
| 2024-07-12 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,500 |
| 2024-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,800 |
| 2024-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-09 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2024-07-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2024-07-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-06-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2024-06-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 200 |
| 2024-06-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-06-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-06-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-06-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,700 |
| 2024-06-20 | 5.440 | 5.440 | 5.430 | 5.430 | 5.430 | 200 |
| 2024-06-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-06-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-06-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2024-06-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 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.