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

FFNM 
$6.33
*  
unch
unch
Get FFNM Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading FFNM now
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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.30  6.33  6.2101  6.33 240
08/03/2015 6.2939 6.33 6.2001 6.33 1,636
07/31/2015 6.33 6.34 6.17 6.34 3,583
07/30/2015 6.25 6.3275 6.1501 6.3 3,255
07/29/2015 6.25 6.3 6.12 6.2 5,810
07/28/2015 6.33 6.33 6.33 6.33 00
07/27/2015 6.26 6.33 6.26 6.33 965
07/24/2015 6.34 6.34 6.34 6.34 00
07/23/2015 6.34 6.34 6.2635 6.34 380
07/22/2015 6.19 6.3 6.19 6.3 813
07/21/2015 6.3 6.34 6.2999 6.34 1,881
07/20/2015 6.3513 6.3513 6.3513 6.3513 00
07/17/2015 6.2501 6.38 6.25 6.3513 2,541
07/16/2015 6.31 6.38 6.25 6.25 2,225
07/15/2015 6.34 6.3665 6.17 6.35 7,181
07/14/2015 6.17 6.29 6.17 6.235 7,185
07/13/2015 6.31 6.31 6.31 6.31 00
07/10/2015 6.31 6.31 6.31 6.31 00
07/09/2015 6.17 6.31 5.76 6.31 11,316
07/08/2015 6.36 6.43 6.18 6.21 7,165
07/07/2015 6.41 6.42 6.2 6.4 4,642
07/06/2015 6.3 6.35 6.3 6.326 4,502
07/02/2015 6.316 6.44 6.28 6.33 6,427
07/01/2015 6.342 6.5 6.3105 6.45 2,426
06/30/2015 6.53 6.53 6.39 6.39 1,402
06/29/2015 6.5001 6.5001 6.34 6.41 1,682
06/26/2015 6.35 6.57 6.35 6.57 900
06/25/2015 6.32 6.54 6.32 6.54 392
06/24/2015 6.58 6.58 6.58 6.58 00
06/23/2015 6.4 6.58 6.28 6.58 7,942
06/22/2015 6.5 6.5 6.45 6.45 562
06/19/2015 6.64 6.64 6.27 6.27 16,290
06/18/2015 6.42 6.68 6.42 6.63 4,347
06/17/2015 6.68 6.69 6.55 6.67 3,281
06/16/2015 6.68 6.7 6.46 6.7 13,554
06/15/2015 6.48 6.8 6.45 6.8 9,476
06/12/2015 6.37 6.49 6.37 6.422 1,200
06/11/2015 6.54 6.5495 6.38 6.38 2,632
06/10/2015 6.48 6.48 6.41 6.41 2,582
06/09/2015 6.4 6.55 6.32 6.34 4,301
06/08/2015 6.43 6.5 6.43 6.5 1,581
06/05/2015 6.55 6.55 6.43 6.44 3,195
06/04/2015 6.4401 6.53 6.4401 6.53 2,643
06/03/2015 6.49 6.49 6.45 6.49 2,001
06/02/2015 6.37 6.5 6.33 6.49 16,516
06/01/2015 6.4 6.4 6.4 6.4 00
05/29/2015 6.24 6.4 6.24 6.4 7,247
05/28/2015 6.2 6.35 6.2 6.3 2,187
05/27/2015 6.3 6.45 6.3 6.305 1,704
05/26/2015 6.23 6.45 6.22 6.45 1,278
05/22/2015 6.45 6.45 6.45 6.45 210
05/21/2015 6.4107 6.4107 6.4107 6.4107 160
05/20/2015 6.28 6.38 6.28 6.3672 2,696
05/19/2015 6.25 6.38 6.25 6.2705 23,321
05/18/2015 6.4 6.4 6.25 6.4 2,640
05/15/2015 6.33 6.48 6.25 6.25 1,181
05/14/2015 6.34 6.34 6.22 6.22 2,912
05/13/2015 6.45 6.4795 6.45 6.4795 212
05/12/2015 6.38 6.4 6.35 6.35 1,403
05/11/2015 6.16 6.28 6.16 6.28 1,000
05/08/2015 6.0699 6.162 6.0699 6.1505 5,460
05/07/2015 6 6.07 6 6.07 500
05/06/2015 5.9 6.0695 5.9 6.06 13,437
05/05/2015 5.919 5.92 5.8614 5.92 805
05/04/2015 5.919 5.92 5.919 5.92 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?