TSX · FC · stock

Firm Capital Mortgage Investment Corporation (FC) stock price history

Every TSX trading session of Firm Capital Mortgage Investment Corporation from Oct 9, 2003 to Sep 28, 2026: 5,767 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FC data, free keyYear by year table

FC adjusted close, 2003 to 2026

FCFirm Capital Mortgage Investment
CA$11.44+1.4% over one year
20052010201520202025
CA$12.02
All time high, 2026
CA$12.08
52 week high, CA$10.79 low
5,767
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

FC key facts

  • Firm Capital Mortgage Investment Corporation (FC) closed at CA$11.44 on Sep 28, 2026 on TSX.
  • FC's all time high close is CA$12.02, set on Apr 30, 2026; its all time low close is CA$1.23 on Oct 14, 2003.
  • FC's 52 week range is CA$10.79 to CA$12.08.
  • FC returned +1.4% over the year to Sep 28, 2026 and +15.2% over five years.
  • Over ten years FC returned +79%, +6.0% a year compounded.
  • FC's deepest drawdown was -49.6% from Feb 5, 2020 to Mar 23, 2020.
  • DataCedar holds 5,767 daily sessions of FC history from Oct 9, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FC price chart, 2003 to 2026

FC adjusted close, Oct 9, 2003 to Sep 28, 2026CA$1.25CA$4.82CA$8.38CA$11.9520052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months-3.8%
6 months+1.5%
Year to date+3.0%
1 year+1.4%
3 years+48.3%
5 years+15.2%
10 years+79.2%
Since Oct 9, 2003+817.5%
Compound annual growth, 23.0 years+10.1%

FC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$12.02 on Apr 30, 2026
All time low close
CA$1.23 on Oct 14, 2003
52 week high
CA$12.08 on Jun 30, 2026
52 week low
CA$10.79 on Nov 21, 2025
Deepest drawdown
-49.6% from Feb 5, 2020 to Mar 23, 2020, recovered Mar 16, 2021
Best single session
+14.5% on Mar 24, 2020
Worst single session
-21.2% on Mar 23, 2020
Volatility, 1 year annualised
9.6%
Sessions closing higher, 1 year
52%
Growth of 1 since 2003
9.2×
Best calendar year
2004, +37%
Worst calendar year
2022, -20%

FC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 9, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$11.14CA$12.08CA$11.07CA$11.44+2.8%11.3M186
2025CA$10.39CA$11.50CA$9.74CA$11.13+6.9%12.5M251
2024CA$8.62CA$10.66CA$8.46CA$10.41+20.1%11.1M252
2023CA$7.80CA$9.00CA$7.32CA$8.67+11.2%7.6M250
2022CA$9.69CA$9.95CA$7.55CA$7.79-19.6%9.7M250
2021CA$8.03CA$10.51CA$7.96CA$9.69+20.4%9.3M251
2020CA$8.60CA$9.08CA$4.57CA$8.05-6.5%11.3M252
2019CA$6.94CA$8.73CA$6.94CA$8.61+20.4%6.7M251
2018CA$6.57CA$7.26CA$6.27CA$7.15+8.8%6.6M251
2017CA$6.45CA$6.84CA$5.88CA$6.57+2.2%9.3M250
2016CA$5.55CA$6.57CA$5.24CA$6.43+16.8%7.2M251
2015CA$5.01CA$5.71CA$4.54CA$5.51+10.6%5.3M251
2014CA$4.54CA$5.24CA$4.37CA$4.98+9.9%6.1M251
2013CA$4.72CA$4.84CA$4.08CA$4.53-3.1%5.4M251
2012CA$4.21CA$4.69CA$4.06CA$4.68+11.1%4.3M251
2011CA$3.53CA$4.21CA$3.45CA$4.21+19.9%3.8M250
2010CA$2.82CA$3.55CA$2.80CA$3.51+23.7%4M251
2009CA$2.26CA$2.87CA$1.98CA$2.84+25.1%2.7M251
2008CA$2.23CA$2.49CA$1.67CA$2.27+2.7%3.1M252
2007CA$2.06CA$2.33CA$2.04CA$2.21+6.7%3.6M252
2006CA$1.94CA$2.07CA$1.58CA$2.07+6.5%3.4M251
2005CA$1.87CA$2.09CA$1.71CA$1.94+4.2%4.9M251
2004CA$1.37CA$1.87CA$1.32CA$1.86+37.4%4.3M253
2003CA$1.23CA$1.41CA$1.23CA$1.36n/a475.4K57

FC monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$11.44-1.9%
August 2026CA$11.66+0.4%
July 2026CA$11.61-3.0%
June 2026CA$11.97+1.3%
May 2026CA$11.82-1.7%
April 2026CA$12.02+5.2%
March 2026CA$11.42-3.5%
February 2026CA$11.84+2.9%
January 2026CA$11.51+3.4%
December 2025CA$11.13+1.7%
November 2025CA$10.94+0.3%
October 2025CA$10.90-3.8%

About the FC data

Daily bars. 5,767 sessions from Oct 9, 2003 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • ET Evertz Technologies Limited
  • ETG Entrée Resources Ltd.
  • EXE Extendicare Inc.
  • FAR Foraco International SA
  • FCD-UN Firm Capital Property Trust
  • FCR-UN First Capital Real Estate Investment Trust
  • FDY Faraday Copper Corp.
  • FEC Frontera Energy Corporation

Common questions

FC share price history

Start with any symbol.

Start free