Firm Capital Mortgage Investment Corporation Historical Data - FC.DB.L | 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.L)
Firm Capital Mortgage Investment Corporation (FC.DB.L) Historical

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

87.67

-0.33

(-0.37%)

Closed April 24 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
1713994800	88	0	0.00	88	88	88	0
1713908400	88	0	0.00	88	88	88	0
1713822000	88	0	0.00	88	88	88	0
1713562800	88	0	0.00	88	88	88	58000
1713476400	88	-1.7	-1.90	88	88	88	25000
1713390000	89.7	0	0.00	89.7	89.7	89.7	0
1713303600	89.7	-0.01	-0.01	89.7	89.7	89.7	5000
1713217200	89.71	-1.61	-1.76	89.71	89.71	89.71	15000
1712958000	91.32	0	0.00	91.32	91.32	91.32	0
1712871600	91.32	0	0.00	91.32	91.32	91.32	0
1712785200	91.32	1.32	1.47	90	91.32	90	31000
1712698800	90	-1.32	-1.45	90	90	90	117000
1712612400	91.32	1.21	1.34	91.32	91.32	91.32	2000
1712353200	90.11	0.39	0.43	90.11	90.11	90.11	50000
1712266800	89.72	-0.58	-0.64	89.72	89.72	89.72	10000
1712180400	90.3	-1.3	-1.42	91.3	91.3	90.3	36000
1712094000	91.6	0	0.00	91.6	91.6	91.6	1000
1712007600	91.6	0	0.00	91.6	91.6	91.6	0
1711662000	91.6	1.29	1.43	91.51	91.6	91.51	83000
1711575600	90.31	-3.69	-3.93	90.41	90.41	90.31	43000
1711489200	94	0	0.00	94	94	94	2000
1711402800	94	0	0.00	94	94	94	3000
1711143600	94	3.56	3.94	94	94	94	22000
1711057200	90.44	0	0.00	90.44	90.44	90.44	0
1710970800	90.44	0	0.00	90.44	90.44	90.44	0
1710884400	90.44	0	0.00	90.44	90.44	90.44	0
1710798000	90.44	0	0.00	90.44	90.44	90.44	0
1710538800	90.44	0	0.00	90.44	90.44	90.44	0
1710452400	90.44	0	0.00	90.44	90.44	90.44	0
1710366000	90.44	0	0.00	90.44	90.44	90.44	0
1710279600	90.44	0	0.00	90.44	90.44	90.44	0
1710193200	90.44	0	0.00	90.44	90.44	90.44	0
1709937600	90.44	0	0.00	90.44	90.44	90.44	0
1709851200	90.44	0	0.00	90.44	90.44	90.44	0
1709764800	90.44	0	0.00	90.44	90.44	90.44	0
1709678400	90.44	-2.93	-3.14	100	100	90.44	55000
1709592000	93.37	0	0.00	93.37	93.37	93.37	0
1709332800	93.37	0	0.00	93.37	93.37	93.37	0
1709246400	93.37	0	0.00	93.37	93.37	93.37	0
1709160000	93.37	0	0.00	93.37	93.37	93.37	0
1709073600	93.37	0.37	0.40	90.29	93.37	90.29	52000
1708987200	93	0	0.00	93	93	93	0
1708728000	93	1	1.09	93	93	93	6000
1708641600	92	0.4	0.44	92	92	92	10000
1708555200	91.6	0.82	0.90	91.6	91.6	91.6	15000
1708468800	90.78	0	0.00	90.78	90.78	90.78	0
1708123200	90.78	0	0.00	90.78	90.78	90.78	0
1708036800	90.78	0	0.00	90.78	90.78	90.78	0
1707950400	90.78	0	0.00	90.78	90.78	90.78	0
1707864000	90.78	0	0.00	90.78	90.78	90.78	0
1707777600	90.78	0	0.00	90.78	90.78	90.78	0
1707518400	90.78	0	0.00	90.78	90.78	90.78	0
1707432000	90.78	-0.37	-0.41	90.78	90.78	90.78	0
1707345600	91.15	0	0.00	91.15	91.15	91.15	0
1707259200	91.15	0	0.00	91.15	91.15	91.15	0
1707172800	91.15	4.7	5.44	91.15	91.15	91.15	3000
1706913600	86.45	0	0.00	86.45	86.45	86.45	0
1706827200	86.45	0	0.00	86.45	86.45	86.45	0
1706740800	86.45	0.25	0.29	86.55	86.55	86.45	26000
1706654400	86.2	0	0.00	86.2	86.2	86.2	0
1706568000	86.2	-3.8	-4.22	85.6	91.2	85.6	52000
1706308800	90	-1	-1.10	88	90	88	27000
1706222400	91	0	0.00	91	91	91	0

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