Firm Capital Mortgage Investment Corporation (FC)

Historical Prices for Firm Capital Mortgage Investment Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 13.71 13.85 13.71 13.82 28642 13.82
Aug 22, 2016 13.85 13.85 13.72 13.73 17283 13.73
Aug 19, 2016 13.97 13.97 13.76 13.76 24232 13.76
Aug 18, 2016 13.94 13.94 13.81 13.82 20004 13.82
Aug 17, 2016 13.8 13.94 13.8 13.89 15404 13.89
Aug 16, 2016 13.9 13.91 13.76 13.8 22062 13.8
Aug 15, 2016 13.79 13.94 13.74 13.92 31013 13.92
Aug 12, 2016 13.79 13.79 13.7 13.74 21484 13.74
Aug 11, 2016 13.77 13.82 13.69 13.75 32786 13.75
Aug 10, 2016 13.87 13.87 13.75 13.75 32428 13.75
Aug 09, 2016 13.8 13.91 13.75 13.85 38468 13.85
Aug 08, 2016 13.92 13.92 13.83 13.84 35930 13.84
Aug 05, 2016 13.84 13.88 13.76 13.88 21463 13.88
Aug 04, 2016 13.86 13.91 13.75 13.75 21955 13.75
Aug 03, 2016 13.83 13.87 13.73 13.82 32770 13.82
Aug 02, 2016 13.78 13.83 13.67 13.82 34956 13.82
Aug 01, 2016 13.74 13.74 13.74 13.74 0 13.74
Jul 29, 2016 13.74 13.76 13.62 13.74 24904 13.74
Jul 28, 2016 13.7 13.8 13.6 13.66 22753 13.66
Jul 27, 2016 13.82 13.85 13.57 13.69 34266 13.69