Firm Capital Mortgage Investment Corporation
FC.TOTSXFinancial Services● Active
$11.94
$-0.04(-0.33%)
Market Cap$438663645
P/E Ratio—
52W High$12.49
52W Low$11.51
Firm Capital Mortgage Investment Corporation（FC.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fc.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.84
Oct 5, 2021
-24.7% from here
5-Year Low5Y
$9.41
Oct 4, 2023
+26.7% from low
IPO Priceadj.
$10.40
Oct 9, 2003
+14.6% since IPO
1 Year Ago
$12.33
Jun 9, 2025
-3.3% in 1Y
5 Years Ago
$14.97
Jun 8, 2021
-20.4% in 5Y
10 Years Ago
$13.35
Jun 8, 2016
-10.7% in 10Y
Historical Price Data · FC.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.98 | $11.99 | $11.92 | $11.92 | $11.92 | 0K | -0.50% |
| Jun 5, 2026 | $11.99 | $12.04 | $11.92 | $11.98 | $11.98 | 76K | -0.08% |
| Jun 4, 2026 | $11.99 | $12.07 | $11.99 | $11.99 | $11.99 | 78K | +0.00% |
| Jun 3, 2026 | $11.90 | $12.02 | $11.87 | $11.97 | $11.97 | 86K | +0.59% |
| Jun 2, 2026 | $11.97 | $12.02 | $11.94 | $11.95 | $11.95 | 59K | -0.17% |
| Jun 1, 2026 | $12.00 | $12.00 | $11.90 | $11.97 | $11.97 | 62K | -0.25% |
| May 29, 2026 | $12.00 | $12.10 | $12.00 | $12.05 | $12.05 | 49K | +0.42% |
| May 28, 2026 | $12.05 | $12.12 | $12.05 | $12.10 | $12.10 | 36K | +0.41% |
| May 27, 2026 | $12.02 | $12.09 | $12.00 | $12.07 | $12.07 | 63K | +0.42% |
| May 26, 2026 | $11.94 | $12.16 | $11.92 | $12.02 | $12.02 | 79K | +0.67% |
| May 25, 2026 | $12.00 | $12.05 | $11.94 | $11.98 | $11.98 | 117K | -0.17% |
| May 22, 2026 | $11.92 | $11.97 | $11.92 | $11.95 | $11.95 | 78K | +0.25% |
| May 21, 2026 | $11.95 | $11.95 | $11.89 | $11.93 | $11.93 | 53K | -0.17% |
| May 20, 2026 | $11.87 | $11.95 | $11.84 | $11.90 | $11.90 | 52K | +0.25% |
| May 19, 2026 | $11.92 | $11.92 | $11.83 | $11.83 | $11.83 | 71K | -0.76% |
| May 15, 2026 | $11.90 | $11.92 | $11.81 | $11.84 | $11.84 | 45K | -0.50% |
| May 14, 2026 | $11.86 | $12.01 | $11.85 | $11.95 | $11.95 | 34K | +0.76% |
| May 13, 2026 | $11.91 | $11.96 | $11.85 | $11.85 | $11.85 | 86K | -0.50% |
| May 12, 2026 | $11.95 | $11.99 | $11.90 | $11.94 | $11.94 | 40K | -0.08% |
| May 11, 2026 | $12.05 | $12.05 | $11.93 | $11.93 | $11.93 | 58K | -1.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FC.TO
Jan 1 → Dec 31 · 6 years2026+1.6%$11.73 → $11.92
+1.6%
2025-1.7%$11.92 → $11.72
-1.7%
2024+10.8%$10.78 → $11.94
+10.8%
2023+1.3%$10.70 → $10.84
+1.3%
2022-25.5%$14.35 → $10.69
-25.5%
2021-4.5%$15.02 → $14.35
-4.5%
Best Year2024 · +10.8%
Worst Year2022 · -25.5%
Positive Years3 / 6
Avg Annual Return-3.0%
6Y Total Return-20.6%
6Y CAGR~-3.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in FC.TO?
If you invested $1,000 in FC.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$893
Total Return-10.7%
CAGR~-1.1% / yr
Profit$-107
Based on Jun 8, 2016 · $13.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Firm Capital Mortgage Investment Corporation（FC.TO）所属板块为 Financial Services，主要交易场所为 TSX。本页行情快照中的最近价为 $11.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FC.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FC.TO 历史股价FMP 日线复权 OHLCV