Firm Capital Property Trust FRMUF
4.88 USD -0.11 (-2.20%)
Regular-session close
4.99 Day range 4.99
4.18 52-week range 5.17
- YTD
- +8.93%
- 1 year
- +15.09%
FRMUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | -0.11 | -2.20% | 200 |
| Nov 12, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.98 | 4.99 | 4.98 | 4.99 | +0.06 | +1.22% | 1,300 |
| Nov 3, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | -0.07 | -1.40% | 1,200 |
| Nov 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.09 | +1.83% | 101 |
| Oct 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | -0.01 | -0.20% | 103 |
| Oct 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | -0.11 | -2.19% | 22,907 |
| Oct 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | +0.19 | +3.93% | 2,000 |
| Oct 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | -0.04 | -0.82% | 700 |
| Sep 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | -0.06 | -1.21% | 28,516 |
| Sep 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | -0.04 | -0.80% | 200 |
| Sep 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.99 | 4.99 | 4.90 | 4.98 | +0.21 | +4.40% | 4,233 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.77 | 4.77 | -0.28 | -5.54% | 1,593 |
| Sep 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | -0.12 | -2.32% | 35,200 |
| Aug 28, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | +0.12 | +2.38% | 200 |
| Aug 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FRMUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.