Home > Quotes > FFNM > Historical Prices

First Federal of Northern Michigan Bancorp, Inc. Historical Stock Prices

FFNM 
$4.6
*  
0.04
  negative  
0.86%
Get FFNM Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.60  4.63  4.45  4.60 2,317
05/20/2013 4.6 4.63 4.45 4.6 2,317
05/17/2013 4.64 4.64 4.64 4.64 00
05/16/2013 4.64 4.64 4.64 4.64 2,000
05/15/2013 4.5 4.65 4.45 4.64 6,900
05/14/2013 4.53 4.6 4.5 4.575 1,200
05/13/2013 4.66 4.7 4.18 4.57 25,647
05/10/2013 4.6 4.6 4.6 4.6 300
05/09/2013 4.5 4.66 4.44 4.66 2,956
05/08/2013 4.55 4.55 4.55 4.55 100
05/07/2013 4.2 4.59 4.2 4.59 200
05/06/2013 4.2 4.6599 4.2 4.6599 200
05/03/2013 4.15 4.64 4.15 4.64 900
05/02/2013 4.4 4.4 4.4 4.4 2,000
05/01/2013 4.29 4.5 4.29 4.4 407
04/30/2013 4.12 4.33 4.12 4.33 2,123
04/29/2013 4.2 4.2 4.12 4.2 1,100
04/26/2013 4.16 4.22 4.16 4.22 2,450
04/25/2013 4.17 4.22 3.88 4.22 7,200
04/24/2013 4.3 4.3 4.18 4.22 2,768
04/23/2013 4.37 4.39 4.2 4.35 2,148
04/22/2013 4.4 4.4 4.15 4.4 4,218
04/19/2013 4.45 4.45 4.45 4.45 00
04/18/2013 4.12 4.45 3.8 4.45 14,515
04/17/2013 4.26 4.65 4.11 4.5 12,174
04/16/2013 4.54 4.54 4.54 4.54 00
04/15/2013 4.54 4.54 4.54 4.54 300
04/12/2013 4.66 4.66 4.66 4.66 100
04/11/2013 4.43 4.62 4.22 4.4 1,200
04/10/2013 4.44 4.66 4.43 4.43 600
04/09/2013 4.65 4.66 4.01 4.42 1,200
04/08/2013 4.68 4.68 4.68 4.68 00
04/05/2013 4.41 4.68 4.202 4.68 1,400
04/04/2013 4.69 4.69 4.67 4.67 400
04/03/2013 4.69 4.69 4.69 4.69 00
04/02/2013 4.69 4.69 4.69 4.69 300
04/01/2013 4.68 4.68 4.68 4.68 00
03/28/2013 4.68 4.68 4.68 4.68 100
03/27/2013 4.65 4.65 4.65 4.65 00
03/26/2013 4.55 4.65 4.2401 4.65 4,212
03/25/2013 4.69 4.69 4.38 4.64 3,800
03/22/2013 4.56 4.69 4.56 4.69 12,576
03/21/2013 4.54 4.68 4.54 4.68 561
03/20/2013 4.68 4.68 4.68 4.68 00
03/19/2013 4.68 4.68 4.68 4.68 100
03/18/2013 4.69 4.69 4.69 4.69 2,000
03/15/2013 4.65 4.65 4.65 4.65 208
03/14/2013 4.68 4.68 4.68 4.68 00
03/13/2013 4.69 4.69 4.5 4.68 500
03/12/2013 4.62 4.71 4.47 4.71 3,160
03/11/2013 4.79 4.79 4.61 4.7 9,700
03/08/2013 4.75 4.75 4.75 4.75 300
03/07/2013 4.75 4.75 4.74 4.75 2,980
03/06/2013 4.7 4.74 4.7 4.74 1,400
03/05/2013 4.7 4.74 4.47 4.7 6,264
03/04/2013 4.68 4.7 4.49 4.7 300
03/01/2013 4.71 4.71 4.71 4.71 2,000
02/28/2013 4.73 4.75 4.5 4.75 3,200
02/27/2013 4.75 4.75 4.75 4.75 00
02/26/2013 4.75 4.75 4.36 4.75 1,023
02/25/2013 4.68 4.75 4.31 4.53 6,442
02/22/2013 4.71 4.71 4.71 4.71 100
02/21/2013 4.7 4.87 4.68 4.87 900
02/20/2013 4.59 4.73 4.5 4.73 884
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.