Firm Capital Mortgage Investment Corporation (PK) (FCMGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.26 | 3.1175059952 | 8.34 | 8.6 | 8.34 | 450 | 8.55293333 | CS |
| 12 | 0.27 | 3.24129651861 | 8.33 | 10 | 8.07 | 494 | 8.83791414 | CS |
| 26 | 0.22 | 2.62529832936 | 8.38 | 10 | 7.56 | 2105 | 8.13009064 | CS |
| 52 | 0.61 | 7.63454317897 | 7.99 | 10 | 7.56 | 1830 | 8.1396574 | CS |
| 156 | -3.62 | -29.6235679214 | 12.22 | 12.5 | 7.5 | 1640 | 9.24198618 | CS |
| 260 | -1.84 | -17.6245210728 | 10.44 | 12.5 | 5.58648 | 1543 | 9.85826205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727991000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727904600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727818200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727731800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727472600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727386200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727299620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727213220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1727126820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1726867620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1726781220 | 8.6 | 0.04 | 0.47 | 8.6 | 8.6 | 8.6 | 1000 |
| 1726694520 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1726608120 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1726521720 | 8.56 | 0.01 | 0.12 | 8.56 | 8.56 | 8.56 | 100 |
| 1726262940 | 8.55 | 0 | 0.01 | 8.55 | 8.55 | 8.55 | 500 |
| 1726176540 | 8.5488 | 0.21 | 2.50 | 8.5488 | 8.5488 | 8.5488 | 900 |
| 1726090020 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1726003620 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1725917220 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1725658020 | 8.34 | -0.11 | -1.30 | 8.34 | 8.34 | 8.34 | 200 |
| 1725571440 | 8.45 | 0.11 | 1.34 | 8.45 | 8.45 | 8.45 | 110 |
| 1725485040 | 8.3385 | -0.05 | -0.61 | 8.3385 | 8.3385 | 8.3385 | 1000 |
| 1725398880 | 8.39 | -0.01 | -0.12 | 8.39 | 8.39 | 8.39 | 100 |
| 1725053340 | 8.4 | -1.6 | -16.00 | 8.38 | 8.4 | 8.38 | 250 |
| 1724966400 | 10 | 1.79 | 21.80 | 10 | 10 | 10 | 2000 |
| 1724880060 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1724793660 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1724707260 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1724448060 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1724361660 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1724275260 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1724188860 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1724102460 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1723843260 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1723756860 | 8.21 | 0.14 | 1.73 | 8.08 | 8.21 | 8.08 | 523 |
| 1723671000 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1723584600 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1723498200 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1723239000 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1723152600 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1723066200 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1722979800 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 524 |
| 1722893340 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1722634140 | 8.07 | -0.26 | -3.12 | 8.07 | 8.07 | 8.07 | 100 |
| 1722547200 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1722460800 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1722374400 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1722288000 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1722028800 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721942400 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721856000 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721769600 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721683200 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721424000 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721337600 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721251200 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721164800 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721078400 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1720819200 | 8.33 | 0.26 | 3.22 | 8.33 | 8.33 | 8.33 | 100 |
| 1720704600 | 8.0703 | 0 | 0.00 | 8.0703 | 8.0703 | 8.0703 | 0 |
| 1720618200 | 8.0703 | 0 | 0.00 | 8.0703 | 8.0703 | 8.0703 | 0 |
| 1720531800 | 8.0703 | 0 | 0.00 | 8.0703 | 8.0703 | 8.0703 | 0 |
| 1720445400 | 8.0703 | 0 | 0.00 | 8.0703 | 8.0703 | 8.0703 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
