Firm Capital Mortgage Investment Corporation ( FCMGF) - Price History
Monthly price history for FCMGF (Firm Capital Mortgage Investment Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.13 | $8.13 |
| December 2023 | $8.13 | $8.13 |
| November 2023 | $7.50 | $7.50 |
| October 2023 | $7.50 | $7.50 |
| September 2023 | $7.28 | $7.50 |
| August 2023 | $7.74 | $7.82 |
| July 2023 | $7.66 | $7.82 |
| June 2023 | $7.37 | $7.82 |
| May 2023 | $7.84 | $8.40 |
| April 2023 | $7.54 | $8.16 |
| March 2023 | $8.43 | $8.95 |
| February 2023 | $8.36 | $8.95 |
| January 2023 | $8.12 | $8.95 |
| December 2022 | $6.84 | $7.62 |
| November 2022 | $8 | $9 |
| October 2022 | $7.76 | $8.81 |
| September 2022 | $7.34 | $8.33 |
| August 2022 | $8.12 | $9.44 |
| July 2022 | $8.20 | $9.54 |
| June 2022 | $7.65 | $9.05 |
| May 2022 | $9.14 | $10.52 |
| April 2022 | $8.76 | $10.52 |
| March 2022 | $9.03 | $11 |
| February 2022 | $9.67 | $11.37 |
| January 2022 | $9.20 | $11.37 |
| December 2021 | $8.76 | $10.83 |
| November 2021 | $9.63 | $12 |
| October 2021 | $9.46 | $11.87 |
| September 2021 | $9.18 | $11.52 |
| August 2021 | $9.22 | $11.71 |
| July 2021 | $9.52 | $12.17 |
| June 2021 | $9.71 | $12.50 |
| May 2021 | $9.40 | $12.18 |
| April 2021 | $8.86 | $11.55 |
| March 2021 | $8.47 | $11.12 |
| February 2021 | $8.17 | $10.73 |
| January 2021 | $7.90 | $10.53 |
| December 2020 | $7.34 | $9.79 |
| November 2020 | $7.09 | $9.45 |
| October 2020 | $6.94 | $9.41 |
| September 2020 | $6.83 | $8.99 |
| August 2020 | $6.52 | $8.99 |
| July 2020 | $6.17 | $8.58 |
| June 2020 | $6.19 | $8.37 |
| May 2020 | $5.96 | $8.37 |
| April 2020 | $5.58 | $7.98 |
| March 2020 | $4.81 | $6.95 |
| February 2020 | $8.21 | $11.55 |
| January 2020 | $7.86 | $11.55 |
| December 2019 | $7.53 | $10.74 |
| November 2019 | $7.48 | $10.74 |
| October 2019 | $7.17 | $10.74 |
| September 2019 | $6.96 | $10.51 |
| August 2019 | $7.06 | $10.44 |
| July 2019 | $6.81 | $10.44 |
| June 2019 | $6.82 | $10.44 |
| May 2019 | $6.60 | $9.98 |
| April 2019 | $6.55 | $9.98 |
| March 2019 | $6.50 | $9.98 |
| February 2019 | $6.27 | $9.98 |
| January 2019 | $6.29 | $10.07 |
| December 2018 | $6.25 | $9.80 |
| November 2018 | $6.22 | $9.80 |
| October 2018 | $6 | $9.80 |
| September 2018 | $6.05 | $9.96 |
| August 2018 | $6.23 | $10.06 |
| July 2018 | $6.18 | $10.06 |
| June 2018 | $5.96 | $10.06 |
| May 2018 | $6.12 | $10.12 |
| April 2018 | $5.96 | $10.12 |
| March 2018 | $6.37 | $10.68 |
| February 2018 | $6.32 | $10.68 |
| January 2018 | $6.06 | $10.68 |
| December 2017 | $5.82 | $9.98 |
| November 2017 | $5.58 | $9.98 |
| October 2017 | $5.50 | $9.92 |
| September 2017 | $5.47 | $9.86 |
| August 2017 | $5.43 | $9.61 |
| July 2017 | $5.39 | $9.61 |
| June 2017 | $5.34 | $9.61 |
| May 2017 | $5.09 | $9.61 |
| April 2017 | $5.90 | $10.78 |
| March 2017 | $5.62 | $10.78 |
| February 2017 | $5.55 | $10.74 |
| January 2017 | $5.45 | $10.18 |
| December 2016 | $5.23 | $10.18 |
| November 2016 | $5.24 | $10.31 |
| October 2016 | $5.60 | $10.64 |
| September 2016 | $5.33 | $10.64 |
| August 2016 | $5.28 | $10.62 |
| July 2016 | $5.35 | $10.40 |
| June 2016 | $5.09 | $10.40 |
| May 2016 | $4.94 | $10.17 |
| April 2016 | $5.09 | $10.12 |
| March 2016 | $4.81 | $10.12 |
| February 2016 | $4.40 | $9.32 |
| January 2016 | $4.01 | $8.58 |
| December 2015 | $4.50 | $9.26 |
| November 2015 | $4.47 | $9.26 |
| October 2015 | $4.43 | $9.26 |
| September 2015 | $4.16 | $9.26 |
| August 2015 | $4.66 | $9.82 |
| July 2015 | $4.36 | $9.82 |
| June 2015 | $4.62 | $9.73 |
| May 2015 | $4.58 | $9.73 |
| April 2015 | $4.54 | $9.73 |
| March 2015 | $4.18 | $9.73 |
| February 2015 | $4.10 | $9.62 |
| January 2015 | $5.26 | $11.54 |
| December 2014 | $5.22 | $11.54 |
| November 2014 | $5.21 | $11.54 |
| October 2014 | $5.17 | $11.54 |
| September 2014 | $5.14 | $11.54 |
| August 2014 | $5.10 | $11.54 |
| July 2014 | $5.07 | $11.54 |
| June 2014 | $4.64 | $11.54 |
| May 2014 | $4.74 | $10.95 |
| April 2014 | $4.35 | $10.95 |
| March 2014 | $4.60 | $10.78 |
| February 2014 | $4.23 | $10.78 |
| January 2014 | $4.30 | $11.03 |
| December 2013 | $4.87 | $11.65 |
| November 2013 | $4.46 | $11.65 |
| October 2013 | $4.64 | $11.23 |
| September 2013 | $4.61 | $11.23 |
| August 2013 | $4.22 | $11.23 |
| July 2013 | $4.91 | $12.12 |
| June 2013 | $4.52 | $12.12 |
| May 2013 | $5.32 | $13.30 |
| April 2013 | $5.29 | $13.30 |
| March 2013 | $4.84 | $13.30 |
| December 2012 | $4.91 | $13.76 |
| October 2012 | $4.90 | $13.90 |
| July 2012 | $4.61 | $13.29 |
| June 2012 | $4.54 | $13.15 |
| April 2012 | $4.57 | $13.40 |
| March 2012 | $4.54 | $13.40 |
| December 2011 | $4.32 | $12.89 |
| October 2011 | $4.18 | $12.66 |
| August 2011 | $4.10 | $12.63 |
| July 2011 | $4.24 | $13.08 |
| February 2011 | $3.88 | $12.40 |
| January 2011 | $3.71 | $11.93 |
| September 2010 | $3.45 | $11.41 |
| April 2010 | $3.34 | $11.41 |
| February 2010 | $3.07 | $10.62 |
FCMGF
Price: $8.13
Dividend Yield: 9.20%
Forward Dividend Yield: 8.86%
Payout Ratio: 91.18%
Dividend Per Share: 0.69 USD
Earnings Per Share: 0.76 USD
P/E Ratio: 10.42
Exchange: PNK
Sector: Financial Services
Industry: Mortgage Finance
Country: Canada
Volume: 732
Market Capitalization: 258.7 million
Average Dividend Frequency: 12
Years Paying Dividends: 14
DGR3: 2.92%
DGR5: 0.79%
DGR10: 0.39%