FBMI

Firstbank Corporation Historical Stock Prices

$18.18
*  
0.37
 negative 
1.99%
Get FBMI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  18.63  18.81  18.17  18.18 9,816
04/17/2014 18.5 18.81 18.17 18.18 9,816
04/16/2014 18.468 18.55 18.29 18.55 3,985
04/15/2014 18.63 18.8 18.41 18.62 2,202
04/14/2014 18.32 18.32 18.28 18.31 719
04/11/2014 18.38 18.38 18.05 18.23 967
04/10/2014 18.302 18.36 18.15 18.35 2,786
04/09/2014 18.19 18.43 18.15 18.15 3,356
04/08/2014 18.48 18.52 18.26 18.26 2,231
04/07/2014 18.46 18.98 18.4 18.4 1,662
04/04/2014 19 19.02 18.56 18.71 1,886
04/03/2014 18.92 19 18.85 18.91 2,268
04/02/2014 18.93 19 18.26 18.84 7,580
04/01/2014 18.499 19 17.76 18.81 32,375
03/31/2014 18.82 18.82 18.67 18.67 3,538
03/28/2014 18.65 18.94 18.3 18.35 8,319
03/27/2014 18.97 19 18.59 18.63 4,644
03/26/2014 19.26 19.55 18.53 18.91 5,980
03/25/2014 19.12 19.3 19.05 19.3 1,789
03/24/2014 19.42 19.43 18.93 19.1 3,560
03/21/2014 19.68 19.96 19.26 19.53 5,168
03/20/2014 19.1 19.84 18.99 19.68 4,640
03/19/2014 19.4 19.63 19.22 19.24 8,284
03/18/2014 18.92 19.42 18.92 19.42 2,051
03/17/2014 18.71 18.92 18.65 18.92 2,180
03/14/2014 18.37 18.45 18.35 18.45 1,718
03/13/2014 18.37 18.57 18.37 18.4501 733
03/12/2014 18.4 18.54 18.2801 18.33 7,043
03/11/2014 18.37 18.45 18.25 18.45 2,942
03/10/2014 18.34 18.45 18.1201 18.44 8,328
03/07/2014 18.28 18.5 18.22 18.36 2,772
03/06/2014 18.3001 18.4545 18.3001 18.4545 1,185
03/05/2014 18.7048 18.7048 18.27 18.31 6,341
03/04/2014 18.51 18.99 17.6 18.68 11,651
03/03/2014 18.4 18.53 18 18.26 6,719
02/28/2014 18.2 18.59 17.61 18.3 6,464
02/27/2014 18.36 18.67 18.1 18.32 2,808
02/26/2014 18.81 18.81 18.2 18.41 3,717
02/25/2014 18.63 18.66 18.39 18.53 7,588
02/24/2014 18.29 18.63 18.29 18.62 14,323
02/21/2014 18.37 18.845 18.37 18.37 7,377
02/20/2014 18.1 18.43 18.1 18.39 3,570
02/19/2014 18.13 18.42 17.42 18.12 4,423
02/18/2014 18.59 18.59 17.9765 18.3 4,924
02/14/2014 18.52 18.61 18.11 18.21 3,783
02/13/2014 17.93 18.69 17.93 18.69 7,626
02/12/2014 17.96 18.1 17.96 18 1,827
02/11/2014 18.3587 18.3587 17.42 17.92 3,723
02/10/2014 17.36 17.46 17.31 17.32 3,103
02/07/2014 17.18 17.5876 17.18 17.41 4,578
02/06/2014 17.3 17.42 17.07 17.28 5,844
02/05/2014 17.0647 17.8 17.0647 17.52 9,462
02/04/2014 16.67 17.4 16.67 17.26 7,455
02/03/2014 17.94 17.94 16.72 16.8 6,581
01/31/2014 18 18.12 17.81 17.88 6,992
01/30/2014 17.7501 18.28 17.7501 18.17 12,299
01/29/2014 17.61 18.03 17.23 17.85 25,910
01/28/2014 18.5375 18.5375 18.15 18.24 8,778
01/27/2014 18.51 18.98 18.3 18.3 21,701
01/24/2014 19.08 19.08 18.74 18.85 4,868
01/23/2014 19.55 19.6722 18.5 18.92 17,450
01/22/2014 19.31 19.9 19.2 19.74 34,840
01/21/2014 18.64 19.46 18.64 19.3 16,703
01/17/2014 18.55 18.6 18.16 18.51 8,167
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?