Firm Capital Mortgage Investment Corporation (FRA:74X)
Germany
· Delayed Price · Currency is EUR 7.00
0.00 (0.00%)
At close: Dec 5, 2025
FRA:74X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Dec 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Nov 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 27, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.05 | -0.70% | - |
| Nov 26, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.10 | 1.42% | - |
| Nov 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - | - |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - | - |
| Nov 21, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | 0.71% | - |
| Nov 20, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 6.95 | -0.71% | - |
| Nov 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 0.71% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -1.41% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 0.71% | - |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | -0.70% | - |
| Nov 13, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.05 | -0.70% | - |
| Nov 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - | - |
| Nov 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -1.38% | - |
| Nov 10, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.20 | 1.40% | - |
| Nov 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -0.69% | - |
| Nov 5, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.15 | 0.70% | - |
| Nov 4, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.10 | 0.70% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | -1.39% | - |
| Oct 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | - |
| Oct 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.15 | 0.69% | - |
| Oct 29, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.10 | -0.69% | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | - | - |
| Oct 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | - | - |
| Oct 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | -0.68% | - |
| Oct 23, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.20 | 0.69% | - |
| Oct 22, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.15 | 1.40% | - |
| Oct 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - | - |
| Oct 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 2.14% | - |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -2.10% | - |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - | - |
| Oct 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 2.14% | - |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -2.10% | - |
| Oct 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | -2.05% | - |
| Oct 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -0.68% | - |
| Oct 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Oct 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Oct 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -0.68% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 1.37% | - |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - | - |
| Oct 2, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.20 | -1.35% | - |
| Oct 1, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.30 | 0.68% | - |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -0.68% | - |
| Sep 29, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.30 | -0.67% | - |
| Sep 26, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.30 | 0.68% | - |
| Sep 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | -0.67% | - |
| Sep 24, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.30 | 0.68% | - |
| Sep 23, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.25 | -1.33% | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | 0.67% | - |
| Sep 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | 0.68% | - |
| Sep 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| Sep 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| Sep 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| Sep 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| Sep 12, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.25 | 0.68% | - |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | - | - |
| Sep 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | - | - |
| Sep 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | - | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | -0.68% | - |
| Sep 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | 0.68% | - |
| Sep 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 0.68% | - |
| Sep 3, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.16 | -0.68% | - |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 0.68% | - |
| Sep 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | -1.35% | - |
| Aug 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | -0.67% | - |
| Aug 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.26 | 0.68% | - |
| Aug 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.21 | 0.68% | - |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | 0.68% | - |
| Aug 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | -0.68% | - |
| Aug 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | - | - |
| Aug 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | - | - |
| Aug 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | -0.68% | - |
| Aug 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.21 | 1.37% | - |
| Aug 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | - | - |
| Aug 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | 1.39% | - |
| Aug 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | -1.37% | - |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | - | - |
| Aug 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | -0.68% | - |
| Aug 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | 0.68% | - |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | 1.39% | - |
| Aug 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | -1.37% | - |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | -0.68% | - |
| Aug 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | - | - |
| Aug 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | - | - |
| Aug 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | -1.34% | - |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.26 | -0.67% | - |
| Jul 30, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.26 | 0.67% | - |
| Jul 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.21 | - | - |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.21 | - | - |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.21 | -0.67% | - |
| Jul 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.26 | -0.66% | - |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.30 | - | - |
| Jul 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.30 | -0.66% | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.35 | - | - |