Firm Capital Mortgage Investment Corporation
FCMGFOTCFinancial Services● Active
$8.61
+$0.00(+0.00%)
Market Cap$316322790
P/E Ratio—
52W High$9.08
52W Low$8.3
Firm Capital Mortgage Investment Corporation（FCMGF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fcmgf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$12.50
Oct 5, 2021
-31.1% from here
5-Year Low5Y
$7.50
Dec 13, 2023
+14.8% from low
IPO Priceadj.
$13.30
Mar 5, 2013
-35.3% since IPO
1 Year Ago
$9.01
Jun 9, 2025
-4.4% in 1Y
5 Years Ago
$12.18
Jun 9, 2021
-29.3% in 5Y
10 Years Ago
$10.17
Jun 9, 2016
-15.3% in 10Y
Historical Price Data · FCMGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0K | +0.00% |
| Jun 4, 2026 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0K | +0.00% |
| Jun 3, 2026 | $8.62 | $8.62 | $8.61 | $8.61 | $8.61 | 0K | -0.12% |
| Jun 2, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1K | +0.00% |
| Jun 1, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1K | +0.00% |
| May 29, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1K | +0.00% |
| May 28, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 12K | +0.00% |
| May 27, 2026 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0K | +0.00% |
| May 26, 2026 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 2K | +0.00% |
| May 22, 2026 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0K | +0.00% |
| May 21, 2026 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 3K | +0.00% |
| May 20, 2026 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 2K | +0.00% |
| May 19, 2026 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 19K | +0.00% |
| May 18, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0K | +0.00% |
| May 15, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0K | +0.00% |
| May 14, 2026 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 7K | -0.46% |
| May 13, 2026 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0K | +0.00% |
| May 12, 2026 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0K | +0.00% |
| May 11, 2026 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0K | +0.00% |
| May 8, 2026 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · FCMGF
Jan 1 → Dec 31 · 6 years2026+0.5%$8.57 → $8.61
+0.5%
2025+0.4%$8.43 → $8.46
+0.4%
2024+3.7%$8.13 → $8.43
+3.7%
2023+4.0%$7.82 → $8.13
+4.0%
2022-29.6%$10.83 → $7.62
-29.6%
2021-13.2%$12.48 → $10.83
-13.2%
Best Year2023 · +4.0%
Worst Year2022 · -29.6%
Positive Years4 / 6
Avg Annual Return-5.7%
6Y Total Return-31.0%
6Y CAGR~-6.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FCMGF?
If you invested $1,000 in FCMGF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$847
Total Return-15.3%
CAGR~-1.7% / yr
Profit$-153
Based on Jun 9, 2016 · $10.17Split & 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（FCMGF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $8.61。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
FCMGF 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。
FCMGF 历史股价FMP 日线复权 OHLCV