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

FFNM 
$5.09
*  
0.01
0.2%
Get FFNM Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  5.09  5.09  5.09 100
10/22/2014 5.09 5.09 5.09 5.09 100
10/21/2014 5.08 5.08 5.08 5.08 00
10/20/2014 5.07 5.08 5.07 5.08 1,000
10/17/2014 5.07 5.0995 5.07 5.08 1,100
10/16/2014 4.85 5.0995 4.85 5.0595 8,420
10/15/2014 5.02 5.0495 5.02 5.02 574
10/14/2014 5.02 5.04 4.73 5.04 1,898
10/13/2014 4.76 4.98 4.76 4.98 3,001
10/10/2014 4.77 4.79 4.7 4.7 600
10/09/2014 4.75 4.7699 4.696 4.765 5,971
10/08/2014 4.96 4.96 4.7 4.8 21,614
10/07/2014 5.19 5.19 4.9 5 10,410
10/06/2014 5.4 5.4 5.17 5.1999 9,806
10/03/2014 5.37 5.4 5.21 5.3895 7,526
10/02/2014 5.27 5.33 5.25 5.33 3,040
10/01/2014 5.33 5.33 5.33 5.33 00
09/30/2014 5.42 5.42 5.21 5.33 2,296
09/29/2014 5.38 5.38 5.34 5.34 2,400
09/26/2014 5.327 5.327 5.327 5.327 100
09/25/2014 5.45 5.5 5.29 5.34 10,228
09/24/2014 5.36 5.42 5.36 5.42 1,700
09/23/2014 5.56 5.64 5.35 5.3999 44,718
09/22/2014 5.52 5.64 5.5 5.64 4,586
09/19/2014 5.6 5.66 5.51 5.63 1,147
09/18/2014 5.61 5.69 5.51 5.66 5,615
09/17/2014 5.67 5.69 5.52 5.67 13,311
09/16/2014 5.74 5.74 5.57 5.6 19,448
09/15/2014 5.72 5.72 5.68 5.68 966
09/12/2014 5.67 5.81 5.65 5.78 10,838
09/11/2014 5.78 5.78 5.78 5.78 385
09/10/2014 5.73 5.81 5.65 5.76 13,192
09/09/2014 5.77 5.81 5.7 5.81 5,365
09/08/2014 5.75 5.76 5.7 5.72 10,866
09/05/2014 5.79 5.83 5.7 5.72 9,160
09/04/2014 5.73 5.84 5.7 5.825 15,015
09/03/2014 5.84 5.92 5.71 5.88 8,074
09/02/2014 5.93 5.94 5.71 5.89 34,797
08/29/2014 5.9048 5.9102 5.9 5.902 8,362
08/28/2014 5.9 5.92 5.85 5.89 6,800
08/27/2014 5.85 5.92 5.85 5.92 17,917
08/26/2014 5.91 5.91 5.7 5.9 5,100
08/25/2014 5.9 5.95 5.8 5.95 6,300
08/22/2014 5.8 5.94 5.79 5.8 4,693
08/21/2014 5.8 5.8 5.8 5.8 200
08/20/2014 5.88 5.97 5.8 5.97 9,799
08/19/2014 5.8 5.96 5.8 5.9495 8,803
08/18/2014 5.87 5.93 5.86 5.9 5,433
08/15/2014 5.84 5.84 5.7944 5.82 3,439
08/14/2014 5.81 5.81 5.81 5.81 100
08/13/2014 5.82 5.82 5.82 5.82 00
08/12/2014 5.79 5.91 5.67 5.82 7,161
08/11/2014 5.65 6.08 5.65 5.88 24,679
08/08/2014 5.59 5.59 5.59 5.59 00
08/07/2014 5.59 5.59 5.59 5.59 00
08/06/2014 5.59 5.59 5.59 5.59 00
08/05/2014 5.62 5.74 5.46 5.59 9,668
08/04/2014 5.78 5.78 5.51 5.6895 9,773
08/01/2014 5.74 5.76 5.72 5.74 1,578
07/31/2014 5.62 5.91 5.5 5.6695 14,373
07/30/2014 5.89 5.89 5.78 5.86 1,700
07/29/2014 5.95 5.95 5.73 5.73 3,383
07/28/2014 5.95 5.95 5.905 5.9399 2,413
07/25/2014 5.94 5.97 5.842 5.968 8,461
07/24/2014 5.83 5.93 5.83 5.93 2,700
07/23/2014 5.8575 6.04 5.8 5.9195 4,868
07/22/2014 5.98 5.98 5.98 5.98 00
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 Brokers before you trade

Want to trade FX?