Dark

FC
FIRM CAPITAL MORTGAGE INVESTME
stock TSE

Inactive

Aug 2, 2024

11.19CAD-0.798%(-0.09)51,528

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.2800	11.2800	11.1200	11.1900	-0.798%	51,528	0.000%
2024-08-01	11.2800	11.2800	11.1800	11.2800	-4.244%	259,299	-0.798%
2024-07-31	11.8400	11.9400	11.7800	11.7800	-1.092%	26,173	-5.008%
2024-07-30	12.0300	12.1600	11.9100	11.9100	-0.335%	40,418	-6.045%
2024-07-29	11.9900	12.0000	11.8700	11.9500	+0.844%	37,412	-6.360%
2024-07-26	11.7900	11.8500	11.7600	11.8500	+0.509%	25,652	-5.570%
2024-07-25	11.5200	11.7900	11.5200	11.7900	+1.463%	28,081	-5.089%
2024-07-24	11.7000	11.7600	11.6200	11.6200	-0.514%	23,448	-3.701%
2024-07-23	11.7200	11.7200	11.6200	11.6800	-0.171%	35,566	-4.195%
2024-07-22	11.5800	11.8100	11.5800	11.7000	+0.949%	61,542	-4.359%
2024-07-19	11.5700	11.6500	11.5700	11.5900	+0.958%	13,591	-3.451%
2024-07-18	11.5100	11.6100	11.4500	11.4800	+0.262%	40,921	-2.526%
2024-07-17	11.6400	11.6400	11.4000	11.4500	-0.694%	44,156	-2.271%
2024-07-16	11.3500	11.5700	11.3400	11.5300	+2.216%	66,796	-2.949%
2024-07-15	11.2900	11.3200	11.2000	11.2800	+0.445%	19,958	-0.798%
2024-07-12	11.2700	11.3100	11.2300	11.2300	-0.266%	9,296	-0.356%
2024-07-11	11.2000	11.3500	11.1100	11.2600	+0.987%	41,061	-0.622%
2024-07-10	11.0500	11.1700	11.0100	11.1500	+1.548%	21,039	+0.359%
2024-07-09	11.0900	11.0900	10.9700	10.9800	-0.813%	5,456	+1.913%
2024-07-08	10.9900	11.0700	10.9600	11.0700	+0.912%	20,935	+1.084%
2024-07-05	11.0900	11.1100	10.9400	10.9700	-1.526%	25,071	+2.005%
2024-07-04	10.9600	11.1500	10.9600	11.1400	+1.181%	20,744	+0.449%
2024-07-03	10.9500	11.0300	10.8600	11.0100	+0.917%	29,404	+1.635%
2024-07-02	10.9200	10.9500	10.8200	10.9100	+0.092%	20,037	+2.566%
2024-06-28	10.8300	10.9000	10.8000	10.9000	+0.554%	11,135	+2.661%
2024-06-27	10.9200	10.9200	10.8100	10.8400	+0.185%	26,887	+3.229%
2024-06-26	10.8600	10.9400	10.7900	10.8200	-0.643%	41,776	+3.420%
2024-06-25	10.8800	11.0900	10.7900	10.8900	-0.548%	25,276	+2.755%
2024-06-24	10.6600	10.9700	10.6600	10.9500	+3.107%	31,960	+2.192%
2024-06-21	10.8900	10.8900	10.6200	10.6200	-1.117%	54,841	+5.367%
2024-06-20	10.8700	10.8700	10.6400	10.7400	0.000%	45,416	+4.190%
2024-06-19	10.7600	10.8000	10.6700	10.7400	+0.187%	9,442	+4.190%
2024-06-18	10.5800	10.8400	10.5700	10.7200	+1.132%	53,122	+4.384%
2024-06-17	10.7700	10.7700	10.5400	10.6000	-1.304%	16,950	+5.566%
2024-06-14	10.7900	10.7900	10.6500	10.7400	+0.187%	22,050	+4.190%
2024-06-13	10.8000	10.8200	10.7200	10.7200	-0.372%	12,096	+4.384%
2024-06-12	10.8200	10.9000	10.7400	10.7600	-0.555%	25,991	+3.996%
2024-06-11	10.8300	10.8600	10.7700	10.8200	0.000%	12,494	+3.420%
2024-06-10	10.8000	10.9500	10.6800	10.8200	-0.185%	50,684	+3.420%
2024-06-07	10.8900	10.9000	10.8000	10.8400	-0.368%	27,859	+3.229%
2024-06-06	10.6800	10.9600	10.6400	10.8800	+1.873%	70,149	+2.849%
2024-06-05	10.5000	10.6800	10.5000	10.6800	+2.103%	36,959	+4.775%
2024-06-04	10.4900	10.5000	10.4100	10.4600	-0.191%	17,991	+6.979%
2024-06-03	10.4100	10.4800	10.3800	10.4800	+0.383%	16,153	+6.775%
2024-05-31	10.3600	10.4800	10.3600	10.4400	+0.385%	18,070	+7.184%
2024-05-30	10.4200	10.4700	10.3800	10.4000	-0.192%	18,132	+7.596%
2024-05-29	10.5000	10.5000	10.3500	10.4200	-1.232%	40,958	+7.390%
2024-05-28	10.6000	10.6200	10.4500	10.5500	-1.217%	44,527	+6.066%
2024-05-27	10.6100	10.7400	10.6100	10.6800	+0.565%	35,770	+4.775%
2024-05-24	10.6900	10.7500	10.6000	10.6200	-0.562%	54,232	+5.367%
2024-05-23	10.9000	10.9000	10.6600	10.6800	-1.476%	58,292	+4.775%
2024-05-22	10.8700	11.0000	10.8100	10.8400	-0.642%	26,371	+3.229%
2024-05-21	11.0000	11.0400	10.8900	10.9100	-0.908%	26,592	+2.566%
2024-05-17	10.9900	11.0900	10.9900	11.0100	+0.182%	10,379	+1.635%
2024-05-16	10.9500	11.0100	10.8600	10.9900	+0.641%	28,081	+1.820%
2024-05-15	10.8300	10.9500	10.8300	10.9200	+1.205%	13,205	+2.473%
2024-05-14	10.7900	10.8000	10.7200	10.7900	+0.093%	24,753	+3.707%
2024-05-13	10.8900	10.9000	10.7800	10.7800	-1.101%	13,571	+3.803%
2024-05-10	10.9400	10.9400	10.8300	10.9000	0.000%	18,409	+2.661%
2024-05-09	10.8700	10.9400	10.8700	10.9000	+0.554%	14,600	+2.661%
2024-05-08	11.0900	11.0900	10.8400	10.8400	-1.275%	31,647	+3.229%
2024-05-07	10.9700	10.9900	10.9400	10.9800	+1.105%	18,480	+1.913%
2024-05-06	10.9100	10.9700	10.8500	10.8600	+0.929%	32,616	+3.039%
2024-05-02	10.8700	10.8700	10.7100	10.7600	+0.093%	12,587	+3.996%
2024-05-01	10.7400	10.7600	10.6700	10.7500	-0.186%	16,010	+4.093%
2024-04-30	10.8000	10.8100	10.7400	10.7700	-0.278%	16,450	+3.900%
2024-04-29	10.9800	10.9800	10.7900	10.8000	-0.369%	16,401	+3.611%
2024-04-26	10.8400	10.9500	10.8300	10.8400	-1.544%	44,342	+3.229%
2024-04-24	11.0300	11.1000	11.0100	11.0100	-0.542%	16,090	+1.635%
2024-04-23	10.9200	11.1900	10.9200	11.0700	+0.636%	25,492	+1.084%
2024-04-22	11.0200	11.0300	10.9100	11.0000	+0.365%	31,302	+1.727%
2024-04-19	11.1100	11.1100	10.9200	10.9600	-1.172%	30,692	+2.099%
2024-04-18	11.1500	11.2200	11.0500	11.0900	-1.159%	13,668	+0.902%
2024-04-16	11.2100	11.3400	11.2100	11.2200	-0.355%	34,505	-0.267%
2024-04-15	11.4800	11.4800	11.2200	11.2600	-0.530%	15,500	-0.622%
2024-04-12	11.4700	11.4800	11.3200	11.3200	-1.651%	26,963	-1.148%
2024-04-11	11.5000	11.5500	11.4300	11.5100	+0.174%	14,980	-2.780%
2024-04-10	11.3900	11.5000	11.3800	11.4900	+1.323%	23,730	-2.611%
2024-04-08	11.2900	11.3700	11.2900	11.3400	+0.443%	13,974	-1.323%
2024-04-05	11.2900	11.3800	11.2100	11.2900	+0.266%	32,758	-0.886%
2024-04-04	11.3800	11.4200	11.2200	11.2600	-0.089%	25,165	-0.622%
2024-04-03	11.2500	11.3500	11.2300	11.2700	+0.446%	32,029	-0.710%
2024-04-02	11.3200	11.3300	11.2200	11.2200	-1.058%	14,675	-0.267%
2024-04-01	11.5200	11.5200	11.3300	11.3400	-1.047%	16,276	-1.323%
2024-03-28	11.5500	11.5500	11.3600	11.4600	+0.262%	25,389	-2.356%
2024-03-27	11.3800	11.5200	11.3800	11.4300	-0.781%	10,186	-2.100%
2024-03-26	11.5600	11.5900	11.3800	11.5200	+0.787%	32,790	-2.865%
2024-03-25	11.4100	11.4900	11.3400	11.4300	+0.794%	37,079	-2.100%
2024-03-22	11.3000	11.4200	11.2800	11.3400	+1.160%	16,216	-1.323%
2024-03-21	11.2800	11.4600	11.2100	11.2100	-0.972%	26,517	-0.178%
2024-03-20	11.3500	11.3500	11.2800	11.3200	-0.264%	7,521	-1.148%
2024-03-19	11.2800	11.4600	11.2500	11.3500	+0.531%	17,252	-1.410%
2024-03-18	11.3200	11.3800	11.2500	11.2900	+0.356%	14,343	-0.886%
2024-03-15	11.3700	11.4000	11.2500	11.2500	-0.618%	14,845	-0.533%
2024-03-14	11.3700	11.3700	11.2800	11.3200	-0.352%	12,912	-1.148%
2024-03-13	11.3100	11.4500	11.3100	11.3600	-1.045%	18,506	-1.496%
2024-03-12	11.4100	11.5500	11.3900	11.4800	+0.702%	11,696	-2.526%
2024-03-11	11.3400	11.4400	11.3100	11.4000	-0.610%	12,731	-1.842%
2024-03-07	11.4100	11.5000	11.4000	11.4700	+0.614%	29,028	-2.441%
2024-03-06	11.4300	11.5000	11.2200	11.4000	-0.956%	37,252	-1.842%
2024-03-04	11.5500	11.5500	11.4200	11.5100	+0.174%	13,922	-2.780%
2024-03-01	11.6000	11.6000	11.4500	11.4900	-0.863%	12,642	-2.611%
2024-02-29	11.5900	11.5900	11.4300	11.5900	+0.608%	20,414	-3.451%
2024-02-28	11.5800	11.6100	11.5000	11.5200	-1.285%	19,022	-2.865%
2024-02-27	11.5700	11.6800	11.5700	11.6700	+0.690%	12,476	-4.113%
2024-02-26	11.6000	11.6000	11.4700	11.5900	+0.346%	22,374	-3.451%
2024-02-23	11.6700	11.6900	11.5500	11.5500	-0.345%	16,807	-3.117%
2024-02-22	11.4600	11.6500	11.4600	11.5900	+0.173%	39,652	-3.451%
2024-02-21	11.4900	11.5900	11.4800	11.5700	+1.048%	29,129	-3.284%
2024-02-20	11.3600	11.4900	11.3500	11.4500	0.000%	18,103	-2.271%
2024-02-16	11.4900	11.4900	11.3700	11.4500	-0.435%	20,539	-2.271%
2024-02-15	11.4200	11.5900	11.4200	11.5000	+0.701%	29,947	-2.696%
2024-02-14	11.2900	11.4200	11.2900	11.4200	+0.528%	10,351	-2.014%
2024-02-13	11.4000	11.4200	11.2600	11.3600	-0.176%	16,159	-1.496%
2024-02-12	11.4100	11.4500	11.2900	11.3800	+0.176%	16,532	-1.670%
2024-02-09	11.2600	11.3600	11.2600	11.3600	+0.799%	8,356	-1.496%
2024-02-08	11.3400	11.3400	11.2300	11.2700	+0.356%	8,274	-0.710%
2024-02-07	11.5500	11.5500	11.2000	11.2300	-0.355%	23,791	-0.356%
2024-02-06	11.1900	11.3700	11.1500	11.2700	+1.991%	17,985	-0.710%
2024-02-05	11.2000	11.2700	11.0400	11.0500	-2.557%	50,493	+1.267%
2024-02-02	11.4900	11.4900	11.1400	11.3400	-1.305%	51,830	-1.323%
2024-02-01	11.4000	11.5300	11.3400	11.4900	+0.613%	13,308	-2.611%
2024-01-31	11.4300	11.4700	11.3700	11.4200	-1.040%	18,009	-2.014%
2024-01-30	11.6000	11.6000	11.5200	11.5400	-1.199%	15,031	-3.033%
2024-01-29	11.8300	11.8300	11.5100	11.6800	+0.690%	30,263	-4.195%
2024-01-26	11.5700	11.6200	11.5200	11.6000	+1.133%	27,915	-3.534%
2024-01-25	11.5000	11.5000	11.3800	11.4700	+0.438%	19,934	-2.441%
2024-01-24	11.5500	11.5700	11.3900	11.4200	-1.040%	28,269	-2.014%
2024-01-23	11.4100	11.5500	11.4100	11.5400	+1.228%	17,439	-3.033%
2024-01-22	11.3200	11.4200	11.2200	11.4000	+0.264%	25,860	-1.842%
2024-01-19	11.2300	11.3800	11.2150	11.3700	+0.798%	23,206	-1.583%
2024-01-18	11.2400	11.3100	11.2000	11.2800	+0.714%	38,000	-0.798%
2024-01-17	11.1500	11.2000	11.0700	11.2000	0.000%	38,341	-0.089%
2024-01-16	11.0300	11.2200	11.0000	11.2000	+1.266%	37,761	-0.089%
2024-01-15	10.9500	11.1400	10.9500	11.0600	+0.729%	21,805	+1.175%
2024-01-12	10.9500	11.0000	10.8500	10.9800	+0.642%	8,177	+1.913%
2024-01-11	10.7600	10.9300	10.7600	10.9100	+0.553%	21,278	+2.566%
2024-01-10	10.8100	10.8800	10.7300	10.8500	0.000%	23,085	+3.134%
2024-01-09	10.9000	10.9000	10.7600	10.8500	-0.184%	15,056	+3.134%
2024-01-08	10.8200	10.9100	10.8200	10.8700	+0.462%	15,965	+2.944%
2024-01-05	10.6600	10.9100	10.6600	10.8200	+1.311%	35,387	+3.420%
2024-01-04	10.6200	10.7400	10.6000	10.6800	+0.755%	36,586	+4.775%
2024-01-03	10.7800	10.7800	10.6000	10.6000	-1.487%	23,384	+5.566%
2024-01-02	10.7800	10.8000	10.5800	10.7600	-0.738%	32,349	+3.996%
2023-12-29	10.7600	10.8700	10.7600	10.8400	+1.025%	11,215	+3.229%
2023-12-28	10.8200	10.8300	10.7100	10.7300	-1.920%	17,325	+4.287%
2023-12-27	10.9900	11.1000	10.9300	10.9400	+0.183%	40,996	+2.285%
2023-12-22	10.9700	10.9900	10.9000	10.9200	-0.274%	42,914	+2.473%
2023-12-21	10.9200	10.9800	10.8500	10.9500	+1.389%	35,658	+2.192%
2023-12-20	10.7500	10.8700	10.7200	10.8000	+0.465%	48,423	+3.611%
2023-12-19	10.6900	10.7900	10.6500	10.7500	+1.224%	44,784	+4.093%
2023-12-18	10.5500	10.7500	10.5400	10.6200	+0.094%	28,714	+5.367%
2023-12-15	10.7100	10.7100	10.4900	10.6100	-1.118%	29,147	+5.467%
2023-12-14	10.7000	10.8100	10.6500	10.7300	+0.280%	49,345	+4.287%
2023-12-13	10.4600	10.7000	10.3500	10.7000	+2.197%	45,752	+4.579%
2023-12-12	10.5600	10.5900	10.4500	10.4700	-1.782%	37,451	+6.877%
2023-12-08	10.7500	10.7500	10.5550	10.6600	-0.745%	19,524	+4.972%
2023-12-07	10.6100	10.7600	10.6100	10.7400	+0.845%	30,412	+4.190%
2023-12-06	10.4000	10.7400	10.4000	10.6500	+0.852%	46,253	+5.070%
2023-12-05	10.4200	10.6200	10.3800	10.5600	+1.246%	22,048	+5.966%
2023-12-04	10.3600	10.4900	10.3600	10.4300	-0.572%	59,216	+7.287%
2023-12-01	10.2100	10.4900	10.1800	10.4900	+3.248%	50,746	+6.673%
2023-11-30	10.1200	10.2000	10.1100	10.1600	+0.099%	26,397	+10.138%
2023-11-29	10.2000	10.2400	10.1200	10.1500	-0.685%	19,491	+10.246%
2023-11-28	10.2200	10.2300	10.1600	10.2200	-0.969%	13,625	+9.491%
2023-11-27	10.4400	10.4400	10.2700	10.3200	-0.482%	32,120	+8.430%
2023-11-24	10.4100	10.4500	10.3600	10.3700	-0.096%	17,478	+7.907%
2023-11-23	10.3000	10.4300	10.2900	10.3800	+0.875%	20,520	+7.803%
2023-11-22	10.1800	10.3600	10.1500	10.2900	+0.882%	35,042	+8.746%
2023-11-21	10.1200	10.3100	10.1200	10.2000	+0.691%	35,535	+9.706%
2023-11-20	10.0300	10.1900	10.0300	10.1300	+0.997%	57,846	+10.464%
2023-11-17	9.9100	10.1000	9.9100	10.0300	+0.905%	33,859	+11.565%
2023-11-16	9.9300	9.9600	9.8300	9.9400	-0.401%	16,475	+12.575%
2023-11-15	9.8800	9.9900	9.8800	9.9800	+1.733%	41,724	+12.124%
2023-11-14	9.6500	9.8400	9.6500	9.8100	+2.188%	46,924	+14.067%
2023-11-13	9.8000	9.8500	9.5800	9.6000	-3.030%	59,005	+16.563%
2023-11-10	9.8300	9.9300	9.7700	9.9000	+0.712%	17,866	+13.030%
2023-11-09	9.8700	9.9400	9.8100	9.8300	-0.203%	12,529	+13.835%
2023-11-08	9.8500	9.9700	9.8000	9.8500	+0.510%	34,509	+13.604%
2023-11-07	9.9100	9.9400	9.8000	9.8000	-0.910%	36,983	+14.184%
2023-11-06	9.9700	9.9900	9.8700	9.8900	-0.403%	19,653	+13.145%
2023-11-03	9.9200	10.0200	9.9000	9.9300	+0.710%	36,703	+12.689%
2023-11-02	9.7200	9.9300	9.7200	9.8600	+1.545%	44,194	+13.489%
2023-11-01	9.5400	9.8100	9.5400	9.7100	+1.782%	14,852	+15.242%
2023-10-31	9.5000	9.6100	9.5000	9.5400	0.000%	33,260	+17.296%
2023-10-30	9.5800	9.6100	9.5000	9.5400	-0.935%	37,103	+17.296%
2023-10-27	9.6000	9.6800	9.5900	9.6300	-0.414%	17,781	+16.199%
2023-10-26	9.6100	9.6800	9.5600	9.6700	+1.045%	10,166	+15.719%
2023-10-25	9.5300	9.6100	9.5000	9.5700	-0.209%	17,404	+16.928%
2023-10-24	9.6900	9.7100	9.5800	9.5900	-1.742%	44,314	+16.684%
2023-10-23	9.7000	9.7600	9.5800	9.7600	+1.561%	32,255	+14.652%
2023-10-20	9.7200	9.8700	9.5600	9.6100	-1.030%	23,542	+16.441%
2023-10-19	9.7800	9.8500	9.7100	9.7100	-0.614%	22,392	+15.242%
2023-10-18	9.9200	9.9400	9.7500	9.7700	-1.113%	37,906	+14.534%
2023-10-17	9.7200	9.9100	9.7200	9.8800	+0.714%	23,677	+13.259%
2023-10-16	9.7900	9.9000	9.7500	9.8100	+0.102%	25,419	+14.067%
2023-10-13	9.8600	9.8600	9.7600	9.8000	-0.910%	12,906	+14.184%
2023-10-12	9.9100	9.9300	9.8400	9.8900	-0.902%	23,196	+13.145%
2023-10-11	9.9700	10.1000	9.9600	9.9800	+0.100%	12,422	+12.124%
2023-10-10	9.9700	10.1000	9.9400	9.9700	+1.116%	49,922	+12.237%
2023-10-06	9.8900	9.9300	9.7100	9.8600	+1.545%	16,660	+13.489%
2023-10-05	9.5600	9.8200	9.5600	9.7100	+1.357%	41,218	+15.242%
2023-10-04	9.4100	9.5900	9.4100	9.5800	+0.525%	94,091	+16.806%
2023-10-03	9.6500	9.6500	9.4100	9.5300	-1.753%	35,094	+17.419%
2023-10-02	9.8800	9.8800	9.6100	9.7000	-1.822%	43,258	+15.361%
2023-09-29	9.9200	9.9800	9.8500	9.8800	-0.403%	15,741	+13.259%
2023-09-28	9.9000	9.9600	9.8500	9.9200	+0.202%	27,802	+12.802%
2023-09-27	9.8500	9.9400	9.8500	9.9000	-0.101%	24,380	+13.030%
2023-09-26	9.9900	9.9900	9.8400	9.9100	-0.502%	52,462	+12.916%
2023-09-25	9.9900	10.0000	9.9000	9.9600	-0.200%	30,674	+12.349%
2023-09-22	10.1100	10.1300	9.9400	9.9800	-0.697%	36,592	+12.124%
2023-09-21	10.1500	10.1500	10.0200	10.0500	-0.888%	52,631	+11.343%
2023-09-20	10.0000	10.1700	9.9900	10.1400	+1.910%	84,056	+10.355%
2023-09-19	10.0200	10.0400	9.9100	9.9500	-0.500%	31,944	+12.462%
2023-09-18	9.8900	10.0500	9.8500	10.0000	+2.041%	70,051	+11.900%
2023-09-15	10.2000	10.2000	9.6900	9.8000	-3.448%	615,697	+14.184%
2023-09-14	10.1000	10.1700	10.0500	10.1500	+0.595%	114,316	+10.246%
2023-09-13	10.2500	10.2500	10.0200	10.0900	-2.981%	180,464	+10.902%
2023-09-12	10.5800	10.5800	10.3300	10.4000	-0.858%	23,610	+7.596%
2023-09-11	10.5900	10.5900	10.4200	10.4900	-1.038%	14,029	+6.673%
2023-09-08	10.5700	10.6700	10.5400	10.6000	-0.563%	6,572	+5.566%
2023-09-07	10.5000	10.6600	10.4200	10.6600	+1.718%	22,307	+4.972%
2023-09-06	10.4700	10.5200	10.4500	10.4800	-0.190%	7,057	+6.775%
2023-09-05	10.5900	10.6200	10.4600	10.5000	-0.943%	17,017	+6.571%
2023-09-01	10.7000	10.7600	10.5700	10.6000	-1.304%	20,934	+5.566%
2023-08-31	10.7800	10.7800	10.6100	10.7400	-0.831%	12,995	+4.190%
2023-08-30	10.7900	10.9400	10.7500	10.8300	-0.092%	16,556	+3.324%
2023-08-29	10.5900	10.8400	10.5900	10.8400	+1.498%	6,393	+3.229%
2023-08-28	10.7400	10.8300	10.6500	10.6800	-0.651%	12,079	+4.775%
2023-08-25	10.7200	10.8000	10.6500	10.7500	+0.093%	15,363	+4.093%
2023-08-24	10.8600	11.0200	10.7400	10.7400	-2.186%	22,829	+4.190%
2023-08-23	10.8500	10.9800	10.8500	10.9800	+0.734%	5,477	+1.913%
2023-08-22	10.8100	10.9900	10.8000	10.9000	+1.113%	9,925	+2.661%
2023-08-21	10.7500	10.8200	10.6400	10.7800	-0.185%	17,516	+3.803%
2023-08-18	10.8200	10.8500	10.7100	10.8000	0.000%	21,205	+3.611%
2023-08-17	10.8400	10.9800	10.7900	10.8000	-0.461%	12,622	+3.611%
2023-08-16	11.0900	11.1300	10.8100	10.8500	-2.252%	24,686	+3.134%
2023-08-15	11.1100	11.1500	11.0200	11.1000	-0.180%	19,722	+0.811%
2023-08-14	11.1100	11.1200	11.0400	11.1200	+0.180%	14,155	+0.629%
2023-08-11	10.8500	11.1000	10.8400	11.1000	+1.928%	27,520	+0.811%
2023-08-10	10.6900	10.9200	10.6900	10.8900	+1.397%	22,335	+2.755%
2023-08-09	10.6400	10.7400	10.6100	10.7400	+0.468%	11,797	+4.190%
2023-08-08	10.7000	10.7500	10.6100	10.6900	-0.280%	11,655	+4.677%
2023-08-04	10.6100	10.7400	10.6100	10.7200	+1.419%	8,405	+4.384%
2023-08-03	10.4800	10.5700	10.4500	10.5700	+0.285%	16,940	+5.866%
2023-08-02	10.6600	10.6600	10.4200	10.5400	-0.847%	14,524	+6.167%
2023-08-01	10.6800	10.6800	10.4300	10.6300	+1.238%	16,387	+5.268%
2023-07-31	10.7100	10.7100	10.4500	10.5000	-2.868%	27,217	+6.571%
2023-07-27	10.9100	11.0300	10.8000	10.8100	-0.735%	33,570	+3.515%
2023-07-26	10.7000	10.9100	10.6400	10.8900	+1.491%	10,374	+2.755%
2023-07-25	10.7300	10.7500	10.6000	10.7300	0.000%	15,881	+4.287%
2023-07-24	10.8300	10.8300	10.6100	10.7300	-0.371%	18,428	+4.287%
2023-07-21	11.0000	11.0100	10.7700	10.7700	-1.734%	22,339	+3.900%
2023-07-20	10.8400	10.9900	10.7900	10.9600	+1.200%	54,491	+2.099%
2023-07-19	10.6300	10.8800	10.6000	10.8300	+1.881%	27,392	+3.324%
2023-07-18	10.4000	10.6500	10.3000	10.6300	+2.507%	72,421	+5.268%
2023-07-17	10.2700	10.3950	10.2000	10.3700	+0.974%	55,147	+7.907%
2023-07-14	10.2500	10.2800	10.1000	10.2700	+1.885%	48,610	+8.958%
2023-07-13	10.0200	10.1500	9.9000	10.0800	+1.002%	69,739	+11.012%
2023-07-12	10.2100	10.2500	9.9800	9.9800	-2.157%	62,259	+12.124%
2023-07-11	10.1600	10.2000	10.1000	10.2000	+0.592%	10,194	+9.706%
2023-07-10	10.3100	10.3100	10.1200	10.1400	-1.553%	17,375	+10.355%
2023-07-07	10.1500	10.3000	10.1500	10.3000	+1.278%	12,731	+8.641%
2023-07-06	10.2800	10.2800	10.1000	10.1700	-0.877%	17,689	+10.029%
2023-07-05	10.4000	10.4000	10.2500	10.2600	-1.156%	22,637	+9.064%
2023-07-04	10.2300	10.3800	10.2300	10.3800	+1.665%	10,383	+7.803%
2023-06-30	10.2100	10.2500	10.2100	10.2100	0.000%	14,493	+9.598%
2023-06-29	10.2700	10.2800	10.2100	10.2100	-0.487%	13,901	+9.598%
2023-06-28	10.1000	10.2600	10.0800	10.2600	+1.786%	20,362	+9.064%
2023-06-27	10.1000	10.1500	10.0500	10.0800	+0.499%	16,860	+11.012%
2023-06-26	10.1300	10.1300	10.0100	10.0300	-0.987%	24,013	+11.565%
2023-06-23	10.1000	10.1500	10.0200	10.1300	-0.099%	18,900	+10.464%
2023-06-22	10.3200	10.3200	10.1200	10.1400	-1.553%	39,277	+10.355%
2023-06-21	10.4200	10.4200	10.3000	10.3000	-1.152%	49,033	+8.641%
2023-06-20	10.5300	10.5300	10.4100	10.4200	-0.667%	13,993	+7.390%
2023-06-19	10.5600	10.5800	10.4800	10.4900	-0.663%	6,194	+6.673%
2023-06-16	10.4300	10.5600	10.4300	10.5600	+0.956%	22,409	+5.966%
2023-06-15	10.4700	10.5000	10.4100	10.4600	-0.476%	17,934	+6.979%
2023-06-14	10.5200	10.5700	10.4400	10.5100	0.000%	13,059	+6.470%
2023-06-13	10.5400	10.6400	10.4900	10.5100	-0.379%	13,580	+6.470%
2023-06-12	10.6400	10.6400	10.5100	10.5500	-1.402%	16,166	+6.066%
2023-06-09	10.6400	10.8500	10.4300	10.7000	+1.518%	29,250	+4.579%
2023-06-08	10.6400	10.6400	10.4500	10.5400	-0.095%	11,352	+6.167%
2023-06-07	10.6400	10.8100	10.5500	10.5500	-0.566%	15,089	+6.066%
2023-06-06	10.5700	10.6400	10.5700	10.6100	+0.284%	24,159	+5.467%
2023-06-05	10.8000	10.8300	10.5800	10.5800	-1.764%	22,486	+5.766%
2023-06-02	10.6500	10.7900	10.6500	10.7700	+1.508%	27,418	+3.900%
2023-06-01	10.6100	10.6900	10.6000	10.6100	0.000%	16,600	+5.467%
2023-05-31	10.6100	10.7000	10.6100	10.6100	-0.655%	21,940	+5.467%
2023-05-30	10.8100	10.8100	10.6000	10.6800	-1.019%	26,475	+4.775%
2023-05-29	11.2800	11.2800	10.7800	10.7900	-0.369%	13,998	+3.707%
2023-05-26	10.9900	11.0400	10.8100	10.8300	-1.366%	24,067	+3.324%
2023-05-25	10.9800	10.9900	10.8900	10.9800	+0.457%	22,377	+1.913%
2023-05-24	11.0900	11.1100	10.8900	10.9300	-1.443%	54,876	+2.379%
2023-05-23	11.2000	11.3200	11.0600	11.0900	-0.627%	16,711	+0.902%
2023-05-19	11.1300	11.1900	11.1300	11.1600	+0.270%	8,587	+0.269%
2023-05-18	11.0900	11.2000	11.0600	11.1300	+0.361%	13,955	+0.539%
2023-05-17	11.0800	11.2000	11.0800	11.0900	-0.359%	24,063	+0.902%
2023-05-16	11.2000	11.2100	11.0800	11.1300	-0.625%	9,266	+0.539%
2023-05-15	11.1200	11.2400	11.0500	11.2000	+0.992%	19,977	-0.089%
2023-05-12	11.0900	11.1300	11.0500	11.0900	-0.180%	10,029	+0.902%
2023-05-11	11.0700	11.1200	10.9800	11.1100	+0.817%	10,037	+0.720%
2023-05-10	11.0100	11.0600	11.0000	11.0200	0.000%	9,542	+1.543%
2023-05-09	10.9600	11.0900	10.9500	11.0200	0.000%	14,893	+1.543%
2023-05-08	11.0500	11.0800	11.0000	11.0200	-0.091%	12,999	+1.543%
2023-05-05	11.1300	11.1300	11.0000	11.0300	+0.091%	33,307	+1.451%
2023-05-04	11.0700	11.0700	11.0000	11.0200	-1.166%	14,907	+1.543%
2023-05-03	11.1100	11.2000	11.1100	11.1500	+0.905%	8,596	+0.359%
2023-05-02	11.0500	11.1000	10.9200	11.0500	-0.271%	20,088	+1.267%
2023-05-01	11.1300	11.2300	11.0800	11.0800	-0.360%	16,102	+0.993%
2023-04-28	11.1300	11.2000	11.1100	11.1200	-0.714%	23,028	+0.629%
2023-04-27	11.2100	11.2100	11.1000	11.2000	-0.444%	16,298	-0.089%
2023-04-26	11.4000	11.4000	11.1400	11.2500	-0.442%	27,161	-0.533%
2023-04-25	11.4400	11.4400	11.2500	11.3000	-1.310%	18,630	-0.973%
2023-04-24	11.4800	11.5900	11.3000	11.4500	-0.261%	47,398	-2.271%
2023-04-21	11.4600	11.4800	11.3000	11.4800	+0.262%	17,929	-2.526%
2023-04-20	11.4800	11.5300	11.4100	11.4500	-0.174%	12,048	-2.271%
2023-04-19	11.4500	11.5600	11.4200	11.4700	-0.261%	31,915	-2.441%
2023-04-18	11.5500	11.5500	11.4550	11.5000	0.000%	24,590	-2.696%
2023-04-17	11.5000	11.5200	11.4000	11.5000	-0.174%	12,222	-2.696%
2023-04-14	11.6100	11.6100	11.5100	11.5200	-0.775%	15,423	-2.865%
2023-04-13	11.6400	11.6400	11.5200	11.6100	-0.086%	12,331	-3.618%
2023-04-12	11.6300	11.6300	11.5000	11.6200	+0.519%	11,903	-3.701%
2023-04-11	11.4500	11.5600	11.4500	11.5600	+0.609%	17,862	-3.201%
2023-04-10	11.5400	11.5400	11.4300	11.4900	-0.087%	19,940	-2.611%
2023-04-06	11.4000	11.5500	11.3600	11.5000	+1.232%	31,319	-2.696%
2023-04-05	11.3200	11.3700	11.2900	11.3600	+0.620%	41,645	-1.496%
2023-04-04	11.3000	11.3100	11.2300	11.2900	+0.356%	41,850	-0.886%
2023-04-03	11.2500	11.2800	11.1700	11.2500	+0.267%	46,763	-0.533%
2023-03-31	11.0500	11.2500	11.0500	11.2200	+1.815%	21,545	-0.267%
2023-03-30	11.0000	11.1100	10.9700	11.0200	+0.182%	13,315	+1.543%
2023-03-29	11.0000	11.1200	11.0000	11.0000	-0.542%	9,653	+1.727%
2023-03-28	10.9800	11.0700	10.9800	11.0600	0.000%	5,641	+1.175%
2023-03-27	11.0900	11.1400	10.9700	11.0600	+0.090%	19,203	+1.175%
2023-03-24	11.0700	11.0700	10.9700	11.0500	+0.821%	15,118	+1.267%
2023-03-23	11.0500	11.1200	10.9600	10.9600	-1.792%	15,595	+2.099%
2023-03-22	11.3000	11.3500	11.1600	11.1600	-0.357%	7,814	+0.269%
2023-03-21	11.1900	11.3700	11.1700	11.2000	+0.089%	17,556	-0.089%
2023-03-20	11.0200	11.1900	10.9700	11.1900	+0.993%	16,957	0.000%
2023-03-17	11.1400	11.1700	11.0200	11.0800	-0.270%	41,334	+0.993%
2023-03-16	10.9800	11.1500	10.9000	11.1100	+0.543%	28,931	+0.720%
2023-03-15	11.1800	11.1800	10.9800	11.0500	-2.039%	41,776	+1.267%
2023-03-14	11.2300	11.2900	11.1800	11.2800	+0.624%	67,248	-0.798%
2023-03-13	11.1700	11.2900	11.1100	11.2100	-1.407%	24,284	-0.178%
2023-03-10	11.5000	11.5000	11.2500	11.3700	-1.644%	37,542	-1.583%
2023-03-09	11.5800	11.5800	11.5000	11.5600	-0.173%	89,362	-3.201%
2023-03-08	11.6800	11.7400	11.5600	11.5800	-0.941%	20,370	-3.368%
2023-03-07	11.8800	11.8800	11.6200	11.6900	-1.765%	17,289	-4.277%
2023-03-06	11.8700	11.9000	11.6300	11.9000	+1.105%	25,863	-5.966%
2023-03-03	11.7700	11.8000	11.7400	11.7700	+0.170%	19,651	-4.928%
2023-03-02	11.7000	11.8500	11.6000	11.7500	+0.427%	59,294	-4.766%
2023-03-01	11.5400	11.7100	11.5400	11.7000	+1.474%	21,865	-4.359%
2023-02-28	12.1900	12.1900	11.4000	11.5300	-5.259%	132,363	-2.949%
2023-02-27	11.9900	12.1700	11.9800	12.1700	+1.417%	21,066	-8.053%
2023-02-24	12.1400	12.1400	11.9500	12.0000	-1.153%	14,269	-6.750%
2023-02-23	12.0800	12.2000	12.0600	12.1400	+0.331%	13,289	-7.825%
2023-02-22	12.0600	12.1800	12.0600	12.1000	-0.412%	8,683	-7.521%
2023-02-21	12.0500	12.1600	11.9000	12.1500	+1.082%	23,190	-7.901%
2023-02-17	11.8800	12.0700	11.8400	12.0200	+0.839%	8,638	-6.905%
2023-02-16	11.9600	12.0500	11.8500	11.9200	-0.084%	25,279	-6.124%
2023-02-15	11.8200	11.9600	11.7900	11.9300	+0.675%	16,498	-6.203%
2023-02-14	11.8500	11.8500	11.7500	11.8500	+0.339%	13,708	-5.570%
2023-02-13	11.6900	11.8100	11.6900	11.8100	+1.200%	3,011	-5.250%
2023-02-10	11.7600	11.8300	11.6100	11.6700	+0.086%	27,622	-4.113%
2023-02-09	11.8500	11.8500	11.6300	11.6600	-1.437%	22,476	-4.031%
2023-02-08	11.9700	11.9800	11.8000	11.8300	-0.505%	19,864	-5.410%
2023-02-07	11.9400	12.0000	11.7900	11.8900	-0.084%	10,668	-5.887%
2023-02-06	12.0000	12.0400	11.8700	11.9000	-0.916%	13,145	-5.966%
2023-02-03	11.9600	12.0500	11.9600	12.0100	-0.083%	25,243	-6.828%
2023-02-02	11.8500	12.0500	11.8500	12.0200	+1.435%	23,452	-6.905%

.dark-mode .SfVlDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SfVlDL{ color: #333333; background-color: white; border: 2px solid #333333; }FCFIRM CAPITAL MORTGAGE INVESTMEstock TSE

FC
FIRM CAPITAL MORTGAGE INVESTME
stock TSE