ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

FC.DB.K Firm Capital Mortgage Investment Corporation

97.99
0.00 (0.00%)
Last Updated: 11:50:29
Delayed by 15 minutes

FC.DB.K Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 13 2025 97.99 0.04 0.04% 97.95 97.99 97.67 26,000
Feb 12 2025 97.95 0.63 0.65% 97.90 97.95 97.80 39,000
Feb 11 2025 97.32 -0.07 -0.07% 97.35 97.35 97.32 97,000
Feb 10 2025 97.39 -0.11 -0.11% 97.10 97.39 97.08 41,000
Feb 07 2025 97.50 0.00 0.00% 97.50 97.50 97.50 15,000
Feb 06 2025 97.50 0.01 0.01% 96.56 97.50 96.56 20,000
Feb 05 2025 97.49 1.18 1.23% 96.65 97.50 96.65 87,000
Feb 04 2025 96.31 -0.34 -0.35% 96.50 96.51 96.31 43,000
Feb 03 2025 96.65 0.14 0.15% 96.51 96.65 96.00 146,000
Jan 31 2025 96.51 -0.01 -0.01% 96.73 96.73 96.51 73,000
Jan 30 2025 96.52 0.01 0.01% 97.08 97.08 96.52 90,000
Jan 29 2025 96.51 -0.73 -0.75% 96.85 96.85 96.51 5,000
Jan 28 2025 97.24 0.00 0.00% 97.03 97.24 97.00 74,000
Jan 27 2025 97.24 -0.01 -0.01% 97.25 97.25 97.24 222,000
Jan 24 2025 97.25 0.00 0.00% 97.25 97.25 97.25 0
Jan 23 2025 97.25 0.22 0.23% 97.25 97.25 97.25 100,000
Jan 22 2025 97.03 0.00 0.00% 97.03 97.03 97.03 0
Jan 21 2025 97.03 -0.44 -0.45% 97.03 97.03 97.03 8,000
Jan 20 2025 97.47 0.00 0.00% 97.46 97.47 97.46 39,000
Jan 17 2025 97.47 1.00 1.04% 97.47 97.47 97.47 22,000
Jan 16 2025 96.47 -0.77 -0.79% 96.50 96.50 96.47 111,000
Jan 15 2025 97.24 -0.70 -0.71% 97.25 97.25 97.24 61,000
Jan 14 2025 97.94 1.04 1.07% 97.75 97.94 97.75 71,000
Jan 13 2025 96.90 -0.57 -0.58% 96.93 96.93 96.90 13,000
Jan 10 2025 97.47 0.07 0.07% 96.76 97.75 96.76 75,000
Jan 09 2025 97.40 -0.54 -0.55% 97.40 97.75 97.40 207,000
Jan 08 2025 97.94 0.50 0.51% 97.26 97.94 97.26 72,000
Jan 07 2025 97.44 1.41 1.47% 97.00 97.44 97.00 38,000
Jan 06 2025 96.03 -1.42 -1.46% 96.50 96.50 96.03 89,000
Jan 03 2025 97.45 0.00 0.00% 97.45 97.45 97.45 0
Jan 02 2025 97.45 0.00 0.00% 97.45 97.45 97.45 0
Dec 31 2024 97.45 0.00 0.00% 97.45 97.45 97.45 0
Dec 30 2024 97.45 1.71 1.79% 96.48 97.45 96.00 129,000
Dec 27 2024 95.74 -0.28 -0.29% 95.74 95.74 95.74 5,000
Dec 24 2024 96.02 -0.48 -0.50% 96.02 96.02 96.02 40,000
Dec 23 2024 96.50 0.00 0.00% 96.50 96.50 96.00 64,000
Dec 20 2024 96.50 0.00 0.00% 96.50 96.50 96.50 0
Dec 19 2024 96.50 0.00 0.00% 96.50 96.50 96.50 0
Dec 18 2024 96.50 0.00 0.00% 96.50 96.50 96.50 15,000
Dec 17 2024 96.50 0.20 0.21% 96.11 96.50 96.11 22,000
Dec 16 2024 96.30 -0.10 -0.10% 96.50 96.50 96.30 21,000
Dec 13 2024 96.40 -0.09 -0.09% 96.50 96.50 96.40 19,000
Dec 12 2024 96.49 -0.96 -0.99% 96.50 96.50 96.48 69,000
Dec 11 2024 97.45 0.85 0.88% 96.50 97.45 96.50 115,000
Dec 10 2024 96.60 0.10 0.10% 96.60 96.60 96.60 20,000
Dec 09 2024 96.50 0.00 0.00% 96.50 96.50 96.50 2,000
Dec 06 2024 96.50 -0.75 -0.77% 96.50 96.50 96.50 3,000
Dec 05 2024 97.25 0.00 0.00% 97.42 97.45 97.25 105,000
Dec 04 2024 97.25 0.75 0.78% 97.35 97.50 97.25 33,000
Dec 03 2024 96.50 0.00 0.00% 96.50 96.50 96.50 0
Dec 02 2024 96.50 0.01 0.01% 96.40 96.50 96.40 16,000
Nov 29 2024 96.49 0.00 0.00% 96.25 96.49 96.25 6,000
Nov 28 2024 96.49 0.39 0.41% 96.25 96.49 96.25 12,000
Nov 27 2024 96.10 0.00 0.00% 96.10 96.10 96.10 0
Nov 26 2024 96.10 -0.37 -0.38% 96.50 96.50 96.10 65,000
Nov 25 2024 96.47 0.00 0.00% 96.47 96.47 96.47 1,000
Nov 22 2024 96.47 0.00 0.00% 96.47 96.47 96.47 5,000
Nov 21 2024 96.47 0.45 0.47% 96.46 96.47 96.46 15,000
Nov 20 2024 96.02 -1.73 -1.77% 96.80 96.80 96.02 71,000
Nov 19 2024 97.75 0.00 0.00% 97.75 97.75 97.75 0
Nov 18 2024 97.75 -0.25 -0.26% 97.75 97.75 97.75 10,000