Historical Stock Prices

FFNM 
$5.902
*  
0.012
0.2%
Get FFNM Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/21/2014 5.84 6.04 5.84 5.98 2,571
07/18/2014 5.93 6.1 5.81 5.84 4,778
07/17/2014 6.1 6.1 6.1 6.1 00
07/16/2014 6.05 6.1 5.9 6.1 4,700
07/15/2014 6.1 6.15 5.9124 6.0998 5,931
07/14/2014 6 6 6 6 360
07/11/2014 5.91 6.06 5.88 6.06 4,403
07/10/2014 5.98 5.98 5.8231 5.94 6,158
07/09/2014 6.12 6.12 5.81 5.94 16,244
07/08/2014 5.963 6.05 5.92 6.05 2,303
07/07/2014 6.03 6.148 6.03 6.148 409
07/03/2014 5.93 6.21 5.9 6.2 14,406
07/02/2014 6.12 6.3 5.98 6.15 4,162
07/01/2014 5.85 6.2 5.85 5.85 633
06/30/2014 5.76 6.25 5.76 6.12 21,605
06/27/2014 5.36 5.79 5.36 5.79 17,707
06/26/2014 5.535 5.535 5.535 5.535 00
06/25/2014 5.535 5.535 5.535 5.535 00
06/24/2014 5.535 5.535 5.535 5.535 00
06/23/2014 5.4 5.56 5.28 5.535 3,538
06/20/2014 5.44 5.49 5.44 5.4899 1,469
06/19/2014 5.35 5.4 5.35 5.4 251
06/18/2014 5.32 5.64 5.3 5.558 7,759
06/17/2014 5.38 5.59 5.38 5.59 231
06/16/2014 5.33 5.59 5.33 5.59 9,724
06/13/2014 5.4 5.49 5.4 5.49 202
06/12/2014 5.59 5.61 5.42 5.6 11,932
06/11/2014 5.55 5.8 5.32 5.58 20,236
06/10/2014 5.76 5.76 5.52 5.723 8,020
06/09/2014 5.8 5.8 5.5 5.61 11,800
06/06/2014 5.8 5.8 5.41 5.72 12,361
06/05/2014 5.4101 5.5795 5.4101 5.411 855
06/04/2014 5.37 5.67 5.37 5.6495 10,366
06/03/2014 5.67 5.67 5.35 5.67 8,006
06/02/2014 5.63 5.63 5.63 5.63 00
05/30/2014 5.57 5.67 5.37 5.63 10,681
05/29/2014 5.7 5.75 5.51 5.7395 2,048
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?