Firm Capital Mortgage Investment Corporation (TSX:FC)
Canada
· Delayed Price · Currency is CAD 11.62
+0.07 (0.61%)
At close: Dec 5, 2025
TSX:FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.55 | 11.63 | 11.54 | 11.62 | 11.62 | 0.61% | 102,035 |
| Dec 4, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -1.11% | 94,370 |
| Dec 3, 2025 | 11.69 | 11.72 | 11.62 | 11.68 | 11.68 | 0.34% | 55,259 |
| Dec 2, 2025 | 11.67 | 11.67 | 11.60 | 11.64 | 11.64 | -0.17% | 50,535 |
| Dec 1, 2025 | 11.67 | 11.67 | 11.57 | 11.66 | 11.66 | -0.17% | 64,578 |
| Nov 28, 2025 | 11.81 | 11.81 | 11.68 | 11.68 | 11.68 | -1.02% | 92,188 |
| Nov 27, 2025 | 11.75 | 11.84 | 11.75 | 11.80 | 11.72 | 0.51% | 72,659 |
| Nov 26, 2025 | 11.80 | 11.81 | 11.72 | 11.74 | 11.66 | -0.25% | 83,105 |
| Nov 25, 2025 | 11.71 | 11.80 | 11.70 | 11.77 | 11.69 | 0.43% | 33,771 |
| Nov 24, 2025 | 11.67 | 11.77 | 11.67 | 11.72 | 11.64 | 0.17% | 34,855 |
| Nov 21, 2025 | 11.65 | 11.72 | 11.60 | 11.70 | 11.62 | 0.69% | 51,886 |
| Nov 20, 2025 | 11.66 | 11.76 | 11.60 | 11.62 | 11.54 | -0.34% | 46,367 |
| Nov 19, 2025 | 11.66 | 11.67 | 11.60 | 11.66 | 11.58 | -0.17% | 51,575 |
| Nov 18, 2025 | 11.66 | 11.73 | 11.62 | 11.68 | 11.60 | 0.17% | 100,724 |
| Nov 17, 2025 | 11.75 | 11.81 | 11.65 | 11.66 | 11.58 | -1.02% | 61,445 |
| Nov 14, 2025 | 11.79 | 11.83 | 11.72 | 11.78 | 11.70 | - | 49,278 |
| Nov 13, 2025 | 11.98 | 11.98 | 11.75 | 11.78 | 11.70 | -1.17% | 65,099 |
| Nov 12, 2025 | 11.92 | 12.00 | 11.87 | 11.92 | 11.84 | 0.42% | 91,236 |
| Nov 11, 2025 | 11.84 | 11.90 | 11.83 | 11.87 | 11.79 | 0.34% | 19,329 |
| Nov 10, 2025 | 11.98 | 11.98 | 11.76 | 11.83 | 11.75 | -0.42% | 67,016 |
| Nov 7, 2025 | 11.83 | 11.88 | 11.80 | 11.88 | 11.80 | 0.25% | 44,695 |
| Nov 6, 2025 | 11.81 | 11.88 | 11.76 | 11.85 | 11.77 | -0.25% | 55,564 |
| Nov 5, 2025 | 11.80 | 11.93 | 11.71 | 11.88 | 11.80 | 1.28% | 48,161 |
| Nov 4, 2025 | 11.63 | 11.76 | 11.63 | 11.73 | 11.65 | 0.51% | 28,480 |
| Nov 3, 2025 | 11.78 | 11.78 | 11.63 | 11.67 | 11.59 | -0.43% | 34,556 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.69 | 11.72 | 11.64 | -1.18% | 146,942 |
| Oct 30, 2025 | 11.85 | 11.92 | 11.82 | 11.86 | 11.70 | 0.25% | 42,073 |
| Oct 29, 2025 | 12.00 | 12.01 | 11.81 | 11.83 | 11.67 | -1.25% | 105,445 |
| Oct 28, 2025 | 12.04 | 12.04 | 11.94 | 11.98 | 11.82 | -0.58% | 53,627 |
| Oct 27, 2025 | 12.10 | 12.10 | 12.01 | 12.05 | 11.89 | -0.08% | 39,652 |
| Oct 24, 2025 | 12.04 | 12.10 | 11.98 | 12.06 | 11.90 | 0.17% | 64,971 |
| Oct 23, 2025 | 12.00 | 12.06 | 12.00 | 12.04 | 11.88 | 0.25% | 28,172 |
| Oct 22, 2025 | 12.01 | 12.04 | 11.95 | 12.01 | 11.85 | - | 35,663 |
| Oct 21, 2025 | 12.06 | 12.06 | 11.91 | 12.01 | 11.85 | 0.67% | 57,046 |
| Oct 20, 2025 | 12.02 | 12.02 | 11.90 | 11.93 | 11.77 | 0.17% | 34,206 |
| Oct 17, 2025 | 11.78 | 11.92 | 11.74 | 11.91 | 11.75 | 0.85% | 52,260 |
| Oct 16, 2025 | 11.91 | 11.96 | 11.80 | 11.81 | 11.65 | -1.09% | 62,975 |
| Oct 15, 2025 | 11.90 | 11.96 | 11.89 | 11.94 | 11.78 | 0.42% | 41,192 |
| Oct 14, 2025 | 11.88 | 11.97 | 11.86 | 11.89 | 11.73 | -0.08% | 34,806 |
| Oct 10, 2025 | 12.06 | 12.06 | 11.86 | 11.90 | 11.74 | -1.41% | 102,146 |
| Oct 9, 2025 | 12.09 | 12.18 | 12.00 | 12.07 | 11.91 | -0.49% | 54,096 |
| Oct 8, 2025 | 12.17 | 12.17 | 12.07 | 12.13 | 11.97 | -0.33% | 40,230 |
| Oct 7, 2025 | 12.31 | 12.31 | 12.08 | 12.17 | 12.01 | -0.49% | 58,631 |
| Oct 6, 2025 | 12.37 | 12.37 | 12.19 | 12.23 | 12.07 | -0.73% | 38,131 |
| Oct 3, 2025 | 12.27 | 12.32 | 12.22 | 12.32 | 12.16 | 0.98% | 32,407 |
| Oct 2, 2025 | 12.20 | 12.25 | 12.14 | 12.20 | 12.04 | 1.16% | 39,428 |
| Oct 1, 2025 | 12.26 | 12.44 | 12.06 | 12.06 | 11.90 | -1.63% | 79,144 |
| Sep 30, 2025 | 12.33 | 12.34 | 12.21 | 12.26 | 12.10 | 0.08% | 38,025 |
| Sep 29, 2025 | 12.34 | 12.34 | 12.24 | 12.25 | 12.09 | -0.24% | 25,302 |
| Sep 26, 2025 | 12.30 | 12.39 | 12.27 | 12.28 | 12.04 | - | 17,706 |
| Sep 25, 2025 | 12.40 | 12.40 | 12.26 | 12.28 | 12.04 | -0.49% | 41,969 |
| Sep 24, 2025 | 12.40 | 12.40 | 12.30 | 12.34 | 12.10 | 0.08% | 24,593 |
| Sep 23, 2025 | 12.38 | 12.45 | 12.30 | 12.33 | 12.09 | -0.40% | 28,534 |
| Sep 22, 2025 | 12.46 | 12.47 | 12.32 | 12.38 | 12.14 | 0.08% | 49,270 |
| Sep 19, 2025 | 12.39 | 12.46 | 12.36 | 12.37 | 12.13 | 0.24% | 50,570 |
| Sep 18, 2025 | 12.30 | 12.37 | 12.30 | 12.34 | 12.10 | 0.49% | 19,909 |
| Sep 17, 2025 | 12.32 | 12.38 | 12.25 | 12.28 | 12.04 | -0.32% | 25,895 |
| Sep 16, 2025 | 12.34 | 12.37 | 12.29 | 12.32 | 12.08 | 0.41% | 45,267 |
| Sep 15, 2025 | 12.30 | 12.33 | 12.26 | 12.27 | 12.03 | -0.08% | 30,690 |
| Sep 12, 2025 | 12.20 | 12.29 | 12.20 | 12.28 | 12.04 | 0.82% | 61,793 |
| Sep 11, 2025 | 12.11 | 12.20 | 12.11 | 12.18 | 11.94 | 0.25% | 50,316 |
| Sep 10, 2025 | 12.17 | 12.17 | 12.09 | 12.15 | 11.91 | -0.16% | 21,220 |
| Sep 9, 2025 | 12.12 | 12.18 | 12.11 | 12.17 | 11.93 | - | 22,223 |
| Sep 8, 2025 | 12.09 | 12.18 | 12.03 | 12.17 | 11.93 | 0.41% | 45,079 |
| Sep 5, 2025 | 12.14 | 12.18 | 12.05 | 12.12 | 11.88 | -0.66% | 35,445 |
| Sep 4, 2025 | 12.02 | 12.20 | 12.02 | 12.20 | 11.96 | 1.33% | 58,550 |
| Sep 3, 2025 | 12.04 | 12.06 | 11.99 | 12.04 | 11.81 | 0.25% | 31,067 |
| Sep 2, 2025 | 12.08 | 12.09 | 12.00 | 12.01 | 11.78 | -0.25% | 25,730 |
| Aug 29, 2025 | 12.18 | 12.18 | 12.04 | 12.04 | 11.81 | -0.82% | 28,820 |
| Aug 28, 2025 | 12.19 | 12.19 | 12.12 | 12.14 | 11.83 | -0.16% | 68,163 |
| Aug 27, 2025 | 12.09 | 12.18 | 12.09 | 12.16 | 11.85 | 0.16% | 42,084 |
| Aug 26, 2025 | 12.13 | 12.16 | 12.09 | 12.14 | 11.83 | 0.50% | 35,800 |
| Aug 25, 2025 | 12.05 | 12.20 | 12.05 | 12.08 | 11.77 | - | 94,401 |
| Aug 22, 2025 | 12.10 | 12.13 | 12.06 | 12.08 | 11.77 | 0.08% | 38,162 |
| Aug 21, 2025 | 12.05 | 12.17 | 12.05 | 12.07 | 11.76 | -0.33% | 58,562 |
| Aug 20, 2025 | 12.14 | 12.14 | 12.04 | 12.11 | 11.80 | 0.17% | 34,214 |
| Aug 19, 2025 | 12.15 | 12.17 | 12.03 | 12.09 | 11.78 | -0.33% | 53,545 |
| Aug 18, 2025 | 12.06 | 12.13 | 12.03 | 12.13 | 11.82 | 0.50% | 43,293 |
| Aug 15, 2025 | 12.01 | 12.09 | 11.98 | 12.07 | 11.76 | 0.58% | 51,503 |
| Aug 14, 2025 | 11.86 | 12.12 | 11.86 | 12.00 | 11.69 | 1.18% | 75,001 |
| Aug 13, 2025 | 12.03 | 12.03 | 11.86 | 11.86 | 11.56 | -0.84% | 34,918 |
| Aug 12, 2025 | 12.03 | 12.03 | 11.92 | 11.96 | 11.65 | 0.08% | 43,398 |
| Aug 11, 2025 | 12.06 | 12.06 | 11.95 | 11.95 | 11.64 | -0.50% | 37,030 |
| Aug 8, 2025 | 11.92 | 12.05 | 11.91 | 12.01 | 11.70 | 0.92% | 76,053 |
| Aug 7, 2025 | 11.88 | 11.92 | 11.85 | 11.90 | 11.59 | 0.76% | 33,920 |
| Aug 6, 2025 | 11.88 | 11.89 | 11.81 | 11.81 | 11.51 | -0.34% | 71,746 |
| Aug 5, 2025 | 11.90 | 12.00 | 11.80 | 11.85 | 11.55 | -0.92% | 72,956 |
| Aug 1, 2025 | 11.97 | 11.98 | 11.79 | 11.96 | 11.65 | 0.50% | 58,095 |
| Jul 31, 2025 | 11.99 | 12.01 | 11.90 | 11.90 | 11.59 | -0.83% | 39,842 |
| Jul 30, 2025 | 12.17 | 12.17 | 12.00 | 12.00 | 11.62 | -0.74% | 62,111 |
| Jul 29, 2025 | 12.04 | 12.16 | 12.04 | 12.09 | 11.70 | 0.17% | 48,722 |
| Jul 28, 2025 | 12.14 | 12.16 | 12.06 | 12.07 | 11.68 | -0.90% | 46,090 |
| Jul 25, 2025 | 12.25 | 12.25 | 12.05 | 12.18 | 11.79 | -0.16% | 72,277 |
| Jul 24, 2025 | 12.29 | 12.29 | 12.18 | 12.20 | 11.81 | -0.33% | 18,356 |
| Jul 23, 2025 | 12.34 | 12.34 | 12.18 | 12.24 | 11.85 | -0.41% | 79,416 |
| Jul 22, 2025 | 12.40 | 12.41 | 12.15 | 12.29 | 11.90 | -0.32% | 93,350 |
| Jul 21, 2025 | 12.35 | 12.45 | 12.32 | 12.33 | 11.93 | -0.08% | 19,334 |
| Jul 18, 2025 | 12.43 | 12.45 | 12.30 | 12.34 | 11.94 | -0.16% | 44,311 |
| Jul 17, 2025 | 12.29 | 12.44 | 12.29 | 12.36 | 11.96 | 0.41% | 33,546 |
| Jul 16, 2025 | 12.36 | 12.37 | 12.29 | 12.31 | 11.92 | 0.16% | 35,047 |