Firm Capital Mortgage Investment Corporation Historical Data - FC.DB.K | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Firm Capital Mortgage Investment Corporation (FC.DB.K)
Firm Capital Mortgage Investment Corporation (FC.DB.K) Historical

Firm Capital Mortgage Investment Corporation (FC.DB.K)

88.51

0.00

(0.00%)

Closed April 23 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DB
4	0	0	0	0	0	0	0	DB
12	0	0	0	0	0	0	0	DB
26	0	0	0	0	0	0	0	DB
52	0	0	0	0	0	0	0	DB
156	0	0	0	0	0	0	0	DB
260	0	0	0	0	0	0	0	DB

Date	Close	Change	Change %	Open	High	Low	Volume
1713822000	88.51	0	0.00	88.51	88.51	88.51	0
1713562800	88.51	-0.49	-0.55	88.5	88.51	88.5	50000
1713476400	89	0	0.00	89	89	89	0
1713390000	89	1	1.14	87.16	89	87.16	7000
1713303600	88	-2.48	-2.74	88	88	88	10000
1713217200	90.48	0	0.00	90.48	90.48	90.48	0
1712958000	90.48	-0.55	-0.60	91.01	91.01	90.48	27000
1712871600	91.03	0	0.00	91.03	91.03	91.03	0
1712785200	91.03	-1.97	-2.12	91.03	91.03	91.03	15000
1712698800	93	1.78	1.95	93	93	93	9000
1712612400	91.22	0	0.00	91.22	91.22	91.22	0
1712353200	91.22	0	0.00	91.22	91.22	91.22	0
1712266800	91.22	-0.38	-0.41	91.22	91.22	91.22	2000
1712180400	91.6	0.49	0.54	91.6	91.6	91.6	14000
1712094000	91.11	0	0.00	91.11	91.11	91.11	0
1712007600	91.11	-1.89	-2.03	92.95	92.95	91.11	46000
1711662000	93	0.98	1.06	93	93	93	3000
1711575600	92.02	0	0.00	92.02	92.02	92.02	0
1711489200	92.02	0	0.00	92.02	92.02	92.02	0
1711402800	92.02	0	0.00	92.02	92.02	92.02	0
1711143600	92.02	0	0.00	92.02	92.02	92.02	0
1711057200	92.02	0	0.00	92.02	92.02	92.02	0
1710970800	92.02	0	0.00	92.02	92.02	92.02	0
1710884400	92.02	0	0.00	92.02	92.02	92.02	0
1710798000	92.02	-0.97	-1.04	92.02	92.02	92.02	7500
1710538800	92.99	0	0.00	92.98	92.99	92.98	9000
1710452400	92.99	0	0.00	92.99	92.99	92.99	0
1710366000	92.99	0.99	1.08	92.99	92.99	92.99	9000
1710279600	92	1	1.10	92.89	92.89	92	17000
1710193200	91	0	0.00	91	91	91	0
1709937600	91	0	0.00	91	91	91	0
1709851200	91	0	0.00	91	91	91	0
1709764800	91	1	1.11	91	91	91	4000
1709678400	90	0	0.00	90	90	90	0
1709592000	90	-0.11	-0.12	90	90	90	9000
1709332800	90.11	-2.88	-3.10	90.11	90.11	90.11	7000
1709246400	92.99	0.61	0.66	93	93	91.86	39000
1709160000	92.38	2.37	2.63	89.5	92.38	89.5	20000
1709073600	90.01	-1	-1.10	91	91	90.01	52000
1708987200	91.01	-1.89	-2.03	91.11	91.11	91.01	38000
1708728000	92.9	0	0.00	92.9	92.9	92.9	0
1708641600	92.9	0.3	0.32	92.9	92.9	92.9	2000
1708555200	92.6	0	0.00	92.6	92.6	92.6	0
1708468800	92.6	0	0.00	92.6	92.6	92.6	0
1708123200	92.6	-0.39	-0.42	92.99	93	92.6	65000
1708036800	92.99	0.1	0.11	92.99	92.99	92.99	25000
1707950400	92.89	0	0.00	92.89	92.89	92.89	0
1707864000	92.89	0	0.00	92.89	92.89	92.89	0
1707777600	92.89	0	0.00	92.89	92.89	92.89	0
1707518400	92.89	0	0.00	92.89	92.89	92.89	0
1707432000	92.89	0	0.00	92.89	92.89	92.89	0
1707345600	92.89	0	0.00	92.89	92.89	92.89	0
1707259200	92.89	2.89	3.21	92.89	92.89	92.89	1000
1707172800	90	0	0.00	90	90	90	15000
1706913600	90	0	0.00	90	90	90	21000
1706827200	90	0	0.00	90	90	90	31000
1706740800	90	0.9	1.01	90	90	90	1000
1706654400	89.1	0	0.00	89.1	89.1	89.1	0
1706568000	89.1	-2.9	-3.15	91	91	89.1	35000
1706308800	92	3	3.37	89.1	92	89.1	21000
1706222400	89	-1.44	-1.59	89	89	89	7000
1706136000	90.44	-0.01	-0.01	90.44	90.44	90.44	4000
1706049600	90.45	2.95	3.37	90.35	90.45	90.35	14000

Firm Capital Mortgage In...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions