S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Firm Capital Mtg (FCMGF)

OTC

$8.39-$0.13 (-1.48%)

Price as of Jul 31, 2026

N/A
Market Cap
2.62%
1-Year Change
Mortgage Finance
Industry

1 Month
-0.67%

Low Price$8.39

High Price$8.53
3 Months
-3.50%

Low Price$8.39

High Price$8.83
1 Year
+2.62%

Low Price$7.82

High Price$8.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	8.45	8.45	8.39	8.39	-1.48%	9,000
07/31/2026	$0.06 Dividend
07/30/2026	8.51	8.51	8.51	8.51	-0.23%	2,000
07/23/2026	8.53	8.53	8.53	8.53	+0.37%	6,500
07/20/2026	8.50	8.50	8.50	8.50	-0.37%	2,239
07/15/2026	8.53	8.53	8.53	8.53	+0.82%	3,500
07/09/2026	7.10	8.46	7.10	8.46	+0.24%	16,500
06/30/2026	8.38	8.44	8.38	8.44	+0.06%	7,650
06/30/2026	$0.05 Dividend
06/23/2026	8.44	8.44	8.44	8.44	+0.59%	340
06/22/2026	8.44	8.46	8.39	8.39	-0.61%	3,800
06/18/2026	8.44	8.44	8.44	8.44	-0.51%	8,500
06/12/2026	8.49	8.49	8.49	8.49	-0.16%	9,800
06/03/2026	8.51	8.51	8.50	8.50	-1.07%	200
05/29/2026	$0.06 Dividend
05/28/2026	8.59	8.59	8.59	8.59	+0.57%	11,849
05/26/2026	8.54	8.54	8.54	8.54	+0.58%	1,500
05/21/2026	8.49	8.49	8.49	8.49	+0.58%	3,307
05/19/2026	8.44	8.44	8.44	8.44	-1.03%	19,400
05/14/2026	8.57	8.57	8.53	8.53	-1.81%	6,510
05/06/2026	8.64	8.69	8.64	8.69	-1.56%	9,821
05/05/2026	8.83	8.83	8.83	8.83	+1.12%	5,000
05/04/2026	8.73	8.73	8.73	8.73	+0.42%	7,025
04/30/2026	$0.06 Dividend
04/23/2026	8.69	8.69	8.69	8.69	-0.22%	4,300
04/17/2026	8.71	8.71	8.71	8.71	+4.56%	100
04/02/2026	8.33	8.33	8.33	8.33	+0.80%	2,500
04/01/2026	8.27	8.27	8.27	8.27	+1.04%	8,310
03/31/2026	8.18	8.18	8.18	8.18	-0.79%	1,000
03/31/2026	$0.06 Dividend
03/25/2026	8.25	8.25	8.25	8.25	-0.73%	505
03/18/2026	8.31	8.31	8.31	8.31	+1.18%	6,586
03/16/2026	8.21	8.21	8.21	8.21	-4.18%	16,548
03/09/2026	8.57	8.57	8.57	8.57	+0.34%	10,691
03/03/2026	8.54	8.54	8.54	8.54	-1.01%	4,220
03/02/2026	8.63	8.63	8.63	8.63	-1.87%	9,400
02/27/2026	8.79	8.79	8.79	8.79	+1.31%	10,100
02/27/2026	$0.06 Dividend
02/24/2026	8.68	8.68	8.68	8.68	+1.01%	1,600
02/23/2026	8.59	8.59	8.59	8.59	0.00%	700
02/12/2026	8.55	8.59	8.55	8.59	-1.00%	7,305
02/09/2026	8.68	8.68	8.68	8.68	+0.78%	4,900
02/06/2026	8.61	8.61	8.61	8.61	-0.14%	6,500
01/30/2026	$0.06 Dividend
01/29/2026	8.62	8.62	8.62	8.62	+3.09%	2,000
01/16/2026	8.36	8.36	8.36	8.36	+1.51%	6,900
01/05/2026	8.24	8.24	8.24	8.24	+0.58%	400
01/02/2026	8.19	8.19	8.19	8.19	+2.74%	4,500
12/31/2025	$0.12 Dividend
12/15/2025	7.97	7.97	7.97	7.97	+0.26%	114
12/10/2025	7.95	7.95	7.95	7.95	+1.66%	800
12/08/2025	7.82	7.82	7.82	7.82	-1.19%	400
11/28/2025	7.92	7.92	7.92	7.92	+1.40%	1,420
11/28/2025	$0.06 Dividend
11/24/2025	7.81	7.81	7.81	7.81	-2.00%	500
11/12/2025	7.96	7.97	7.96	7.97	+1.31%	700
11/10/2025	7.86	7.86	7.86	7.86	-0.24%	400
11/07/2025	7.88	7.88	7.88	7.88	-0.59%	500
11/05/2025	7.90	7.93	7.90	7.93	+1.68%	200
11/04/2025	7.80	7.80	7.80	7.80	-2.46%	200
10/10/2025	7.99	7.99	7.99	7.99	-2.62%	2,300
10/06/2025	8.21	8.21	8.21	8.21	-0.45%	910
10/01/2025	8.43	8.43	8.25	8.25	-0.43%	12,400
09/29/2025	$0.06 Dividend
09/24/2025	8.28	8.28	8.28	8.28	+1.18%	250
09/11/2025	8.20	8.20	8.19	8.19	+0.98%	501
09/04/2025	8.12	8.12	8.11	8.11	-0.32%	428
08/29/2025	$0.06 Dividend
08/27/2025	8.13	8.13	8.13	8.13	+0.60%	220
08/25/2025	8.08	8.08	8.08	8.08	0.00%	301