TipRanks
Go Ultimate55% OFF

Firm Cap Mortgage Invest (FCMGF) Historical Prices

FCMGF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.457.467.447.457.45-0.85%00.00
Oct 29, 20267.577.597.557.577.51+0.21%00.00
Oct 28, 20267.557.557.557.557.50-0.79%2000.22
Oct 27, 20267.627.637.607.627.56+0.52%00.00
Oct 26, 20267.587.607.557.587.52-2.38%00.00
Oct 23, 20267.767.767.767.767.70-0.84%1000.11
Oct 22, 20267.837.847.817.837.77+0.65%00.00
Oct 21, 20267.787.797.767.787.72+0.57%00.00
Oct 20, 20267.737.757.717.737.67+1.39%00.00
Oct 19, 20267.637.657.607.637.57-1.11%00.00
Oct 16, 20267.717.727.707.717.65+0.46%00.00
Oct 15, 20267.687.697.667.687.62+1.45%00.00
Oct 14, 20267.577.597.547.577.51-0.98%00.00
Oct 13, 20267.647.667.627.647.58+0.85%00.00
Oct 12, 20267.587.657.507.587.52+0.20%00.00
Oct 09, 20267.567.567.567.567.50-0.65%1000.09
Oct 08, 20267.487.617.487.617.55+2.14%1,3351.21
Oct 07, 20267.457.477.437.457.40-3.24%00.00
Oct 06, 20267.707.717.697.707.64-1.15%00.00
Oct 05, 20267.757.797.757.797.73-1.39%4,1083.17
Oct 02, 20267.907.917.897.907.84-0.51%00.00
Oct 01, 20267.947.967.927.947.88-0.93%00.00
Sep 30, 20268.028.038.008.027.96-0.31%00.00
Sep 29, 20268.048.058.038.047.98+0.38%00.00
Sep 28, 20268.078.088.058.077.95-0.19%00.00
Sep 25, 20268.088.108.068.087.97+0.00%00.00
Sep 24, 20268.088.108.068.087.97-0.98%00.00
Sep 23, 20268.168.178.158.168.04-0.97%00.00
Sep 22, 20268.248.258.238.248.12+0.37%00.00
Sep 21, 20268.218.218.218.218.09-0.25%6000.43
Sep 18, 20268.238.258.218.238.11-0.78%00.00
Sep 17, 20268.308.318.288.308.18+0.66%00.00
Sep 16, 20268.248.258.238.248.12+0.25%00.00
Sep 15, 20268.228.238.218.228.10-0.55%00.00
Sep 14, 20268.278.288.258.278.15-0.17%00.00
Sep 11, 20268.288.308.268.288.16-0.06%00.00
Sep 10, 20268.298.308.278.298.17-1.20%00.00
Sep 09, 20268.398.418.368.398.27-0.36%00.00
Sep 08, 20268.428.438.408.428.30-1.23%00.00
Sep 07, 20268.528.528.528.528.40+0.00%00.00
Sep 04, 20268.528.528.528.528.40-0.30%5860.33
Sep 03, 20268.558.588.518.558.42+1.19%00.00
Sep 02, 20268.458.458.458.458.33+1.02%1000.06
Sep 01, 20268.368.388.348.368.24-0.89%00.00
Aug 31, 20268.448.468.418.448.32+0.25%00.00
Aug 28, 20268.478.478.478.478.29-0.47%1000.06
Aug 27, 20268.518.528.508.518.33+0.70%00.00
Aug 26, 20268.458.478.438.458.28-0.82%00.00
Aug 25, 20268.528.548.508.528.34+0.47%00.00
Aug 24, 20268.488.508.468.488.30-1.05%00.00