Historical Stock Prices

FMBH 
$32.24
*  
0.10
0.31%
Get FMBH Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FMBH 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 32.81 32.81 31.2476 32.24 15,418
01/12/2017 32.5 32.9999 31.5971 32.34 4,579
01/11/2017 32.83 33.36 32.48 32.95 22,198
01/10/2017 32.91 32.96 32.0005 32.69 16,675
01/09/2017 32.85 33.65 32.4 32.71 10,957
01/06/2017 32.99 33.23 32.51 32.99 12,532
01/05/2017 33.835 33.985 32.68 32.86 12,003
01/04/2017 33.34 33.99 33 33.72 9,582
01/03/2017 34.42 34.42 32.745 33.25 11,305
12/30/2016 35.17 35.17 33.6379 34 20,005
12/29/2016 33.92 35.53 33 35.33 24,039
12/28/2016 34.69 34.745 33.52 33.83 12,179
12/27/2016 34.88 35.77 33.7301 34.52 13,150
12/23/2016 35.38 35.675 33.9652 34.98 7,321
12/22/2016 35.52 35.77 35.37 35.42 15,380
12/21/2016 35.51 35.85 35.25 35.64 14,543
12/20/2016 35.92 36.155 32.83 35.99 19,726
12/19/2016 34.095 36.8 34.095 35.46 15,908
12/16/2016 34.32 34.51 33.45 34.33 77,329
12/15/2016 33.86 34.585 33.86 34.05 26,469
12/14/2016 33.25 34.91 33.0201 34.06 29,920
12/13/2016 33.18 33.86 32.8 33.56 17,895
12/12/2016 33.59 33.77 32.68 33.15 17,131
12/09/2016 33.61 33.85 33 33.71 24,823
12/08/2016 32.69 33.85 32.2 33.71 37,435
12/07/2016 32.1 32.85 31.8 32.58 19,687
12/06/2016 31.51 32.1 31.3 32.08 23,070
12/05/2016 30.7 31.6 30.03 31.6 26,032
12/02/2016 30.45 30.47 28.145 30.13 14,539
12/01/2016 30.88 30.88 30.24 30.51 10,672
11/30/2016 30.86 30.99 29.62 30.45 14,181
11/29/2016 30.97 31.08 30.38 30.41 10,899
11/28/2016 31.34 31.58 30.71 31.03 13,310
11/25/2016 31.45 32 31.22 31.83 4,935
11/23/2016 31.45 33.53 30.45 31.97 16,546
11/22/2016 31.15 31.7 30.88 31.66 18,624
11/21/2016 31.3 31.3 29.364 31.16 16,653
11/18/2016 30.49 31.45 29.88 31.1 28,825
11/17/2016 29.61 30.87 29.08 30.5 17,288
11/16/2016 30.38 30.62 27.86 29.78 28,770
11/15/2016 29.654 30.5 29.5 30.46 23,556
11/14/2016 29.5 29.75 28.9097 29.75 22,093
11/11/2016 27.66 30.24 26.56 29.5 68,773
11/10/2016 27.25 27.75 26.48 27.75 68,597
11/09/2016 26.4 27.24 26.28 27.24 48,447
11/08/2016 27 27 26.43 26.52 69,994
11/07/2016 27.05 27.15 26.78 26.95 26,979
11/04/2016 26.91 27.15 26.8 26.93 24,072
11/03/2016 26.8 27.1399 26.71 27.05 24,327
11/02/2016 26.79 27 26.59 26.8 17,796
11/01/2016 26.73 27 26.4501 26.83 11,343
10/31/2016 25.91 26.51 25.8413 26.49 22,138
10/28/2016 26.45 26.855 26.235 26.54 13,402
10/27/2016 26.11 26.93 25.95 26.72 16,668
10/26/2016 26.1 26.5 25.8 26.06 16,884
10/25/2016 26.08 26.29 26.0452 26.11 17,966
10/24/2016 26.15 26.425 26.1 26.15 23,649
10/21/2016 26.77 26.91 26.0801 26.26 18,723
10/20/2016 27.03 27.15 26.8711 26.94 7,515
10/19/2016 26.69 27.135 26.4501 26.94 16,534
10/18/2016 26.79 27.22 26.48 27.04 13,369
10/17/2016 26.56 26.895 26.3 26.73 12,629
10/14/2016 26.79 27 26.42 26.51 15,140
10/13/2016 26.69 26.92 26.34 26.7 14,417
*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?