Firm Capital Mortgage Investment Corporation FC.TO
10.72 CAD +0.07 (+0.66%)
As ofNov 13, 2026, 4:00 PM EST
10.61 Day range 10.75
10.28 52-week range 12.44
- YTD
- -8.53%
- 1 year
- -9.00%
FC.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.62 | 10.75 | 10.61 | 10.72 | +0.07 | +0.66% | 46,780 |
| Nov 12, 2026 | 10.67 | 10.67 | 10.48 | 10.65 | -0.05 | -0.47% | 88,900 |
| Nov 11, 2026 | 10.42 | 10.70 | 10.40 | 10.70 | +0.28 | +2.69% | 66,600 |
| Nov 10, 2026 | 10.53 | 10.53 | 10.39 | 10.42 | -0.11 | -1.04% | 82,500 |
| Nov 9, 2026 | 10.65 | 10.65 | 10.52 | 10.53 | -0.12 | -1.13% | 77,800 |
| Nov 6, 2026 | 10.60 | 10.74 | 10.52 | 10.65 | +0.07 | +0.66% | 123,000 |
| Nov 5, 2026 | 10.50 | 10.60 | 10.47 | 10.58 | +0.08 | +0.76% | 142,500 |
| Nov 4, 2026 | 10.43 | 10.64 | 10.43 | 10.50 | +0.11 | +1.06% | 120,800 |
| Nov 3, 2026 | 10.28 | 10.46 | 10.28 | 10.39 | +0.11 | +1.07% | 100,800 |
| Nov 2, 2026 | 10.38 | 10.50 | 10.28 | 10.28 | -0.15 | -1.44% | 86,900 |
| Oct 30, 2026 | 10.51 | 10.55 | 10.37 | 10.43 | -0.13 | -1.23% | 63,700 |
| Oct 29, 2026 | 10.59 | 10.63 | 10.51 | 10.56 | 0.00 | 0.00% | 51,600 |
| Oct 28, 2026 | 10.74 | 10.74 | 10.46 | 10.56 | -0.17 | -1.58% | 94,600 |
| Oct 27, 2026 | 10.66 | 10.73 | 10.64 | 10.73 | +0.07 | +0.66% | 75,300 |
| Oct 26, 2026 | 10.80 | 10.83 | 10.58 | 10.66 | -0.16 | -1.48% | 130,800 |
| Oct 23, 2026 | 11.00 | 11.01 | 10.80 | 10.82 | -0.13 | -1.19% | 76,700 |
| Oct 22, 2026 | 10.92 | 11.03 | 10.87 | 10.95 | +0.04 | +0.37% | 75,100 |
| Oct 21, 2026 | 10.89 | 10.97 | 10.86 | 10.91 | +0.06 | +0.55% | 72,400 |
| Oct 20, 2026 | 10.75 | 10.93 | 10.75 | 10.85 | +0.09 | +0.84% | 62,500 |
| Oct 19, 2026 | 10.91 | 10.93 | 10.74 | 10.76 | -0.15 | -1.37% | 54,900 |
| Oct 16, 2026 | 10.91 | 10.95 | 10.82 | 10.91 | +0.02 | +0.18% | 118,400 |
| Oct 15, 2026 | 10.80 | 10.91 | 10.80 | 10.89 | +0.16 | +1.49% | 59,400 |
| Oct 14, 2026 | 10.76 | 10.95 | 10.73 | 10.73 | -0.12 | -1.11% | 92,900 |
| Oct 13, 2026 | 10.84 | 10.89 | 10.67 | 10.85 | +0.03 | +0.28% | 145,300 |
| Oct 9, 2026 | 10.84 | 10.85 | 10.73 | 10.82 | -0.02 | -0.18% | 95,800 |
| Oct 8, 2026 | 10.60 | 10.86 | 10.60 | 10.84 | +0.21 | +1.98% | 70,900 |
| Oct 7, 2026 | 10.94 | 10.94 | 10.61 | 10.63 | -0.32 | -2.92% | 175,300 |
| Oct 6, 2026 | 11.09 | 11.11 | 10.94 | 10.95 | -0.16 | -1.44% | 97,800 |
| Oct 5, 2026 | 11.27 | 11.27 | 11.00 | 11.11 | -0.17 | -1.51% | 75,100 |
| Oct 2, 2026 | 11.29 | 11.35 | 11.24 | 11.28 | -0.04 | -0.35% | 62,600 |
| Oct 1, 2026 | 11.40 | 11.40 | 11.25 | 11.32 | -0.11 | -0.96% | 75,400 |
| Sep 30, 2026 | 11.40 | 11.45 | 11.39 | 11.43 | +0.02 | +0.18% | 86,600 |
| Sep 29, 2026 | 11.46 | 11.46 | 11.38 | 11.41 | -0.03 | -0.26% | 38,300 |
| Sep 28, 2026 | 11.45 | 11.47 | 11.42 | 11.44 | 0.00 | 0.00% | 37,400 |
| Sep 25, 2026 | 11.54 | 11.54 | 11.39 | 11.44 | +0.02 | +0.18% | 68,800 |
| Sep 24, 2026 | 11.45 | 11.48 | 11.41 | 11.42 | -0.06 | -0.52% | 51,900 |
| Sep 23, 2026 | 11.55 | 11.60 | 11.46 | 11.48 | -0.10 | -0.86% | 48,600 |
| Sep 22, 2026 | 11.62 | 11.62 | 11.52 | 11.58 | +0.06 | +0.52% | 39,200 |
| Sep 21, 2026 | 11.57 | 11.64 | 11.49 | 11.52 | +0.01 | +0.09% | 48,000 |
| Sep 18, 2026 | 11.59 | 11.63 | 11.50 | 11.51 | -0.12 | -1.03% | 36,000 |
| Sep 17, 2026 | 11.55 | 11.65 | 11.55 | 11.63 | +0.11 | +0.95% | 43,200 |
| Sep 16, 2026 | 11.41 | 11.54 | 11.41 | 11.52 | +0.07 | +0.61% | 90,100 |
| Sep 15, 2026 | 11.45 | 11.46 | 11.37 | 11.45 | -0.02 | -0.17% | 94,100 |
| Sep 14, 2026 | 11.48 | 11.53 | 11.44 | 11.47 | +0.01 | +0.09% | 69,200 |
| Sep 11, 2026 | 11.48 | 11.51 | 11.40 | 11.46 | +0.01 | +0.09% | 44,900 |
| Sep 10, 2026 | 11.54 | 11.55 | 11.42 | 11.45 | -0.10 | -0.87% | 79,000 |
| Sep 9, 2026 | 11.55 | 11.61 | 11.50 | 11.55 | -0.04 | -0.35% | 85,100 |
| Sep 8, 2026 | 11.75 | 11.75 | 11.58 | 11.59 | -0.21 | -1.78% | 75,400 |
| Sep 4, 2026 | 11.79 | 11.82 | 11.76 | 11.80 | -0.02 | -0.17% | 44,500 |
| Sep 3, 2026 | 11.73 | 11.82 | 11.70 | 11.82 | +0.08 | +0.68% | 62,500 |
| Sep 2, 2026 | 11.60 | 11.74 | 11.60 | 11.74 | +0.14 | +1.21% | 53,300 |
| Sep 1, 2026 | 11.69 | 11.69 | 11.60 | 11.60 | -0.06 | -0.51% | 87,200 |
| Aug 31, 2026 | 11.70 | 11.74 | 11.65 | 11.66 | -0.07 | -0.60% | 61,900 |
| Aug 28, 2026 | 11.78 | 11.78 | 11.70 | 11.73 | -0.07 | -0.59% | 20,900 |
| Aug 27, 2026 | 11.78 | 11.80 | 11.68 | 11.80 | +0.05 | +0.43% | 43,400 |
| Aug 26, 2026 | 11.80 | 11.82 | 11.71 | 11.75 | -0.05 | -0.42% | 27,400 |
| Aug 25, 2026 | 11.74 | 11.80 | 11.70 | 11.80 | +0.05 | +0.43% | 45,200 |
| Aug 24, 2026 | 11.75 | 11.81 | 11.66 | 11.75 | -0.01 | -0.09% | 89,800 |
| Aug 21, 2026 | 11.80 | 11.85 | 11.76 | 11.76 | -0.03 | -0.25% | 53,000 |
| Aug 20, 2026 | 11.81 | 11.83 | 11.71 | 11.79 | -0.03 | -0.25% | 81,100 |
| Aug 19, 2026 | 11.78 | 11.91 | 11.78 | 11.82 | -0.02 | -0.17% | 53,700 |
| Aug 18, 2026 | 11.79 | 11.84 | 11.74 | 11.84 | +0.05 | +0.42% | 31,000 |
| Aug 17, 2026 | 11.85 | 11.86 | 11.75 | 11.79 | -0.09 | -0.76% | 57,900 |
| Aug 14, 2026 | 11.98 | 12.00 | 11.78 | 11.88 | -0.13 | -1.08% | 131,100 |
64 days, newest first. Daily bars as drawn on the FC.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.