OTC Markets OTCPK - Delayed Quote
USD
Firm Capital Mortgage Investment Corporation (FCMGF)
7.55
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.55
7.55
7.55
7.55
7.55
-
Oct 30, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
7.55
7.55
7.55
7.55
7.48
-
Oct 28, 2026
7.55
7.55
7.55
7.55
7.48
200
Oct 27, 2026
7.76
7.76
7.76
7.76
7.68
-
Oct 26, 2026
7.76
7.76
7.76
7.76
7.68
-
Oct 23, 2026
7.76
7.76
7.76
7.76
7.68
100
Oct 22, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 21, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 20, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 19, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 16, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 15, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 14, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 13, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 12, 2026
7.56
7.56
7.56
7.56
7.48
-
Oct 9, 2026
7.56
7.56
7.56
7.56
7.48
100
Oct 8, 2026
7.48
7.61
7.48
7.61
7.53
1,335
Oct 7, 2026
7.79
7.79
7.79
7.79
7.71
-
Oct 6, 2026
7.79
7.79
7.79
7.79
7.71
-
Oct 5, 2026
7.75
7.79
7.75
7.79
7.71
4,108
Oct 2, 2026
8.21
8.21
8.21
8.21
8.13
-
Oct 1, 2026
8.21
8.21
8.21
8.21
8.13
-
Sep 30, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
8.21
8.21
8.21
8.21
8.13
-
Sep 29, 2026
8.21
8.21
8.21
8.21
8.05
-
Sep 28, 2026
8.21
8.21
8.21
8.21
8.05
-
Sep 25, 2026
8.21
8.21
8.21
8.21
8.05
-
Sep 24, 2026
8.21
8.21
8.21
8.21
8.05
-
Sep 23, 2026
8.21
8.21
8.21
8.21
8.05
-
Sep 22, 2026
8.21
8.21
8.21
8.21
8.05
-
Sep 21, 2026
8.21
8.21
8.21
8.21
8.05
600
Sep 18, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 17, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 16, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 15, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 14, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 11, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 10, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 9, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 8, 2026
8.52
8.52
8.52
8.52
8.35
-
Sep 4, 2026
8.52
8.52
8.52
8.52
8.35
586
Sep 3, 2026
8.44
8.44
8.44
8.44
8.28
-
Sep 2, 2026
8.44
8.44
8.44
8.44
8.28
100
Sep 1, 2026
8.47
8.47
8.47
8.47
8.30
-
Aug 31, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.47
8.47
8.47
8.47
8.30
-
Aug 28, 2026
8.47
8.47
8.47
8.47
8.23
100
Aug 27, 2026
8.55
8.55
8.55
8.55
8.30
-
Aug 26, 2026
8.55
8.55
8.55
8.55
8.30
-
Aug 25, 2026
8.55
8.55
8.55
8.55
8.30
-
Aug 24, 2026
8.55
8.55
8.55
8.55
8.30
-
Aug 21, 2026
8.55
8.55
8.55
8.55
8.30
-
Aug 20, 2026
8.55
8.55
8.55
8.55
8.30
1,201
Aug 19, 2026
8.56
8.56
8.56
8.56
8.31
-
Aug 18, 2026
8.56
8.56
8.56
8.56
8.31
-
Aug 17, 2026
8.56
8.56
8.56
8.56
8.31
-
Aug 14, 2026
8.56
8.56
8.56
8.56
8.31
1,791
Aug 13, 2026
8.46
8.46
8.46
8.46
8.21
-
Aug 12, 2026
8.46
8.46
8.46
8.46
8.21
-
Aug 11, 2026
8.46
8.46
8.46
8.46
8.21
-
Aug 10, 2026
8.46
8.46
8.46
8.46
8.21
-
Aug 7, 2026
8.46
8.46
8.46
8.46
8.21
-
Aug 6, 2026
8.48
8.48
8.44
8.46
8.21
1,206
Aug 5, 2026
8.36
8.36
8.36
8.36
8.12
-
Aug 4, 2026
8.36
8.36
8.36
8.36
8.12
36,441
Aug 3, 2026
8.39
8.39
8.39
8.39
8.15
-
Jul 31, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
8.45
8.45
8.39
8.39
8.15
9,000
Jul 30, 2026
8.57
8.57
8.57
8.57
8.25
2,000
Jul 29, 2026
8.59
8.59
8.59
8.59
8.27
-
Jul 28, 2026
8.59
8.59
8.59
8.59
8.27
-
Jul 27, 2026
8.59
8.59
8.59
8.59
8.27
-
Jul 24, 2026
8.59
8.59
8.59
8.59
8.27
-
Jul 23, 2026
8.59
8.59
8.59
8.59
8.27
6,500
Jul 22, 2026
8.56
8.56
8.56
8.56
8.24
-
Jul 21, 2026
8.56
8.56
8.56
8.56
8.24
-
Jul 20, 2026
8.56
8.56
8.56
8.56
8.24
2,239
Jul 17, 2026
8.59
8.59
8.59
8.59
8.27
-
Jul 16, 2026
8.59
8.59
8.59
8.59
8.27
-
Jul 15, 2026
8.59
8.59
8.59
8.59
8.27
3,500
Jul 14, 2026
8.52
8.52
8.52
8.52
8.20
-
Jul 13, 2026
8.52
8.52
8.52
8.52
8.20
-
Jul 10, 2026
8.52
8.52
8.52
8.52
8.20
-
Jul 9, 2026
7.15
8.52
7.15
8.52
8.20
16,500
Jul 8, 2026
8.50
8.50
8.50
8.50
8.18
-
Jul 7, 2026
8.50
8.50
8.50
8.50
8.18
-
Jul 6, 2026
8.50
8.50
8.50
8.50
8.18
-
Jul 2, 2026
8.50
8.50
8.50
8.50
8.18
-
Jul 1, 2026
8.50
8.50
8.50
8.50
8.18
-
Jun 30, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.43
8.50
8.43
8.50
8.18
7,650
Jun 29, 2026
8.55
8.55
8.55
8.55
8.15
-
Jun 26, 2026
8.55
8.55
8.55
8.55
8.15
-
Jun 25, 2026
8.55
8.55
8.55
8.55
8.15
-
Jun 24, 2026
8.55
8.55
8.55
8.55
8.15
-
Jun 23, 2026
8.55
8.55
8.55
8.55
8.15
340
Jun 22, 2026
8.55
8.57
8.50
8.50
8.11
3,800
Jun 18, 2026
8.55
8.55
8.55
8.55
8.16
8,500
Jun 17, 2026
8.60
8.60
8.60
8.60
8.20
-
Jun 16, 2026
8.60
8.60
8.60
8.60
8.20
-
Jun 15, 2026
8.60
8.60
8.60
8.60
8.20
-
Jun 12, 2026
8.60
8.60
8.60
8.60
8.20
9,800
Jun 11, 2026
8.61
8.61
8.61
8.61
8.21
-
Jun 10, 2026
8.61
8.61
8.61
8.61
8.21
-
Jun 9, 2026
8.61
8.61
8.61
8.61
8.21
-
Jun 8, 2026
8.61
8.61
8.61
8.61
8.21
-
Jun 5, 2026
8.61
8.61
8.61
8.61
8.21
-
Jun 4, 2026
8.61
8.61
8.61
8.61
8.21
-
Jun 3, 2026
8.62
8.62
8.61
8.61
8.21
200
Jun 2, 2026
8.76
8.76
8.76
8.76
8.35
-
Jun 1, 2026
8.76
8.76
8.76
8.76
8.35
-
May 29, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.76
8.76
8.76
8.76
8.35
-
May 28, 2026
8.76
8.76
8.76
8.76
8.28
11,849
May 27, 2026
8.71
8.71
8.71
8.71
8.23
-
May 26, 2026
8.71
8.71
8.71
8.71
8.23
1,500
May 22, 2026
8.66
8.66
8.66
8.66
8.18
-
May 21, 2026
8.66
8.66
8.66
8.66
8.18
3,307
May 20, 2026
8.61
8.61
8.61
8.61
8.14
-
May 19, 2026
8.61
8.61
8.61
8.61
8.14
19,400
May 18, 2026
8.70
8.70
8.70
8.70
8.22
-
May 15, 2026
8.70
8.70
8.70
8.70
8.22
-
May 14, 2026
8.74
8.74
8.70
8.70
8.22
6,510
May 13, 2026
8.86
8.86
8.86
8.86
8.37
-
May 12, 2026
8.86
8.86
8.86
8.86
8.37
-
May 11, 2026
8.86
8.86
8.86
8.86
8.37
-
May 8, 2026
8.86
8.86
8.86
8.86
8.37
-
May 7, 2026
8.86
8.86
8.86
8.86
8.37
-
May 6, 2026
8.81
8.86
8.81
8.86
8.37
9,821
May 5, 2026
9.00
9.00
9.00
9.00
8.51
5,000
May 4, 2026
8.90
8.90
8.90
8.90
8.41
7,025
May 1, 2026
8.92
8.92
8.92
8.92
8.43
-
Apr 30, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.92
8.92
8.92
8.92
8.43
-
Apr 29, 2026
8.92
8.92
8.92
8.92
8.36
-
Apr 28, 2026
8.92
8.92
8.92
8.92
8.36
-
Apr 27, 2026
8.92
8.92
8.92
8.92
8.36
-
Apr 24, 2026
8.92
8.92
8.92
8.92
8.36
-
Apr 23, 2026
8.92
8.92
8.92
8.92
8.36
4,300
Apr 22, 2026
8.94
8.94
8.94
8.94
8.38
-
Apr 21, 2026
8.94
8.94
8.94
8.94
8.38
-
Apr 20, 2026
8.94
8.94
8.94
8.94
8.38
-
Apr 17, 2026
8.94
8.94
8.94
8.94
8.38
100
Apr 16, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 15, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 14, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 13, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 10, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 9, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 8, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 7, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 6, 2026
8.55
8.55
8.55
8.55
8.01
-
Apr 2, 2026
8.55
8.55
8.55
8.55
8.01
2,500
Apr 1, 2026
8.48
8.48
8.48
8.48
7.95
8,310
Mar 31, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.39
8.39
8.39
8.39
7.86
1,000
Mar 30, 2026
8.52
8.52
8.52
8.52
7.91
-
Mar 27, 2026
8.52
8.52
8.52
8.52
7.91
-
Mar 26, 2026
8.52
8.52
8.52
8.52
7.91
-
Mar 25, 2026
8.52
8.52
8.52
8.52
7.91
505
Mar 24, 2026
8.58
8.58
8.58
8.58
7.96
-
Mar 23, 2026
8.58
8.58
8.58
8.58
7.96
-
Mar 20, 2026
8.58
8.58
8.58
8.58
7.96
-
Mar 19, 2026
8.58
8.58
8.58
8.58
7.96
-
Mar 18, 2026
8.58
8.58
8.58
8.58
7.96
6,586
Mar 17, 2026
8.48
8.48
8.48
8.48
7.87
-
Mar 16, 2026
8.48
8.48
8.48
8.48
7.87
16,548
Mar 13, 2026
8.82
8.82
8.82
8.82
8.19
-
Mar 12, 2026
8.82
8.82
8.82
8.82
8.19
-
Mar 11, 2026
8.82
8.82
8.82
8.82
8.19
-
Mar 10, 2026
8.82
8.82
8.82
8.82
8.19
-
Mar 9, 2026
8.82
8.82
8.82
8.82
8.19
-
Mar 6, 2026
8.82
8.82
8.82
8.82
8.19
-
Mar 5, 2026
8.82
8.82
8.82
8.82
8.19
-
Mar 4, 2026
8.82
8.82
8.82
8.82
8.19
-
Mar 3, 2026
8.82
8.82
8.82
8.82
8.19
4,220
Mar 2, 2026
8.91
8.91
8.91
8.91
8.27
9,400
Feb 27, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.08
9.08
9.08
9.08
8.43
10,100
Feb 26, 2026
9.02
9.02
9.02
9.02
8.30
-
Feb 25, 2026
9.02
9.02
9.02
9.02
8.30
-
Feb 24, 2026
9.02
9.02
9.02
9.02
8.30
1,600
Feb 23, 2026
8.93
8.93
8.93
8.93
8.22
700
Feb 20, 2026
8.93
8.93
8.93
8.93
8.22
-
Feb 19, 2026
8.93
8.93
8.93
8.93
8.22
-
Feb 18, 2026
8.93
8.93
8.93
8.93
8.22
-
Feb 17, 2026
8.93
8.93
8.93
8.93
8.22
-
Feb 13, 2026
8.93
8.93
8.93
8.93
8.22
-
Feb 12, 2026
8.89
8.93
8.89
8.93
8.22
7,305
Feb 11, 2026
9.02
9.02
9.02
9.02
8.30
-
Feb 10, 2026
9.02
9.02
9.02
9.02
8.30
-
Feb 9, 2026
9.02
9.02
9.02
9.02
8.30
4,900
Feb 6, 2026
8.95
8.95
8.95
8.95
8.24
6,500
Feb 5, 2026
9.02
9.02
9.02
9.02
8.30
-
Feb 4, 2026
9.02
9.02
9.02
9.02
8.30
-
Feb 3, 2026
9.02
9.02
9.02
9.02
8.30
-
Feb 2, 2026
9.02
9.02
9.02
9.02
8.30
-
Jan 30, 2026
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.02
9.02
9.02
9.02
8.30
-
Jan 29, 2026
9.02
9.02
9.02
9.02
8.23
2,000
Jan 28, 2026
8.75
8.75
8.75
8.75
7.98
-
Jan 27, 2026
8.75
8.75
8.75
8.75
7.98
-
Jan 26, 2026
8.75
8.75
8.75
8.75
7.98
-
Jan 23, 2026
8.75
8.75
8.75
8.75
7.98
-
Jan 22, 2026
8.75
8.75
8.75
8.75
7.98
-
Jan 21, 2026
8.75
8.75
8.75
8.75
7.98
-
Jan 20, 2026
8.75
8.75
8.75
8.75
7.98
-
Jan 16, 2026
8.75
8.75
8.75
8.75
7.98
6,900
Jan 15, 2026
8.62
8.62
8.62
8.62
7.86
-
Jan 14, 2026
8.62
8.62
8.62
8.62
7.86
-
Jan 13, 2026
8.62
8.62
8.62
8.62
7.86
-
Jan 12, 2026
8.62
8.62
8.62
8.62
7.86
-
Jan 9, 2026
8.62
8.62
8.62
8.62
7.86
-
Jan 8, 2026
8.62
8.62
8.62
8.62
7.86
-
Jan 7, 2026
8.62
8.62
8.62
8.62
7.86
-
Jan 6, 2026
8.62
8.62
8.62
8.62
7.86
-
Jan 5, 2026
8.62
8.62
8.62
8.62
7.86
400
Jan 2, 2026
8.57
8.57
8.57
8.57
7.82
4,500
Dec 31, 2025
0.11593788
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
8.46
8.46
8.46
8.46
7.72
-
Dec 30, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 29, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 26, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 24, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 23, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 22, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 19, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 18, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 17, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 16, 2025
8.46
8.46
8.46
8.46
7.57
-
Dec 15, 2025
8.46
8.46
8.46
8.46
7.57
114
Dec 12, 2025
8.44
8.44
8.44
8.44
7.55
-
Dec 11, 2025
8.44
8.44
8.44
8.44
7.55
-
Dec 10, 2025
8.44
8.44
8.44
8.44
7.55
800
Dec 9, 2025
8.30
8.30
8.30
8.30
7.43
-
Dec 8, 2025
8.30
8.30
8.30
8.30
7.43
400
Dec 5, 2025
8.40
8.40
8.40
8.40
7.52
-
Dec 4, 2025
8.40
8.40
8.40
8.40
7.52
-
Dec 3, 2025
8.40
8.40
8.40
8.40
7.52
-
Dec 2, 2025
8.40
8.40
8.40
8.40
7.52
-
Dec 1, 2025
8.40
8.40
8.40
8.40
7.52
-
Nov 28, 2025
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
8.40
8.40
8.40
8.40
7.52
1,420
Nov 26, 2025
8.34
8.34
8.34
8.34
7.39
-
Nov 25, 2025
8.34
8.34
8.34
8.34
7.39
-
Nov 24, 2025
8.34
8.34
8.34
8.34
7.39
500
Nov 21, 2025
8.51
8.51
8.51
8.51
7.54
-
Nov 20, 2025
8.51
8.51
8.51
8.51
7.54
-
Nov 19, 2025
8.51
8.51
8.51
8.51
7.54
-
Nov 18, 2025
8.51
8.51
8.51
8.51
7.54
-
Nov 17, 2025
8.51
8.51
8.51
8.51
7.54
-
Nov 14, 2025
8.51
8.51
8.51
8.51
7.54
-
Nov 13, 2025
8.51
8.51
8.51
8.51
7.54
-
Nov 12, 2025
8.50
8.51
8.50
8.51
7.54
700
Nov 11, 2025
8.40
8.40
8.40
8.40
7.45
-
Nov 10, 2025
8.40
8.40
8.40
8.40
7.45
400
Nov 7, 2025
8.42
8.42
8.42
8.42
7.46
500
Nov 6, 2025
8.47
8.47
8.47
8.47
7.51
-
Nov 5, 2025
8.44
8.47
8.44
8.47
7.51
200
Nov 4, 2025
8.33
8.33
8.33
8.33
7.38
200
Nov 3, 2025
8.54
8.54
8.54
8.54
7.57
-
Oct 31, 2025
0.055821944
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
8.54
8.54
8.54
8.54
7.57
-
