FMBI

Historical Stock Prices

$16.5
*  
0.17
1.02%
Get FMBI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading FMBI 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 16.52 16.7 16.45 16.5 296,660
07/24/2014 16.51 17.04 16.45 16.67 519,044
07/23/2014 16.7 16.99 16.225 16.52 892,541
07/22/2014 16.8 16.94 16.61 16.67 267,115
07/21/2014 16.69 16.81 16.59 16.78 297,367
07/18/2014 16.76 17 16.74 16.84 340,206
07/17/2014 16.8 16.97 16.7 16.81 623,167
07/16/2014 17.34 17.34 16.91 16.96 233,832
07/15/2014 17.19 17.32 17.03 17.21 232,253
07/14/2014 17.3 17.45 17.03 17.14 238,290
07/11/2014 17.11 17.24 16.9001 17.16 318,756
07/10/2014 17.12 17.4 17.07 17.18 274,970
07/09/2014 17.62 17.68 17.44 17.48 295,732
07/08/2014 17.48 17.63 17.37 17.5 460,331
07/07/2014 17.61 17.63 17.36 17.43 314,016
07/03/2014 17.41 17.77 17.41 17.75 156,373
07/02/2014 17.42 17.59 17.245 17.28 412,263
07/01/2014 17.14 17.65 17.11 17.42 398,310
06/30/2014 17.06 17.07 16.79 17.03 234,851
06/27/2014 16.85 17.12 16.81 17.07 586,842
06/26/2014 16.87 17.04 16.64 16.99 174,844
06/25/2014 16.75 16.95 16.43 16.94 277,976
06/24/2014 16.98 17.33 16.91 16.92 446,487
06/23/2014 17.21 17.25 17 17.08 225,571
06/20/2014 17.36 17.36 17.13 17.22 660,500
06/19/2014 17.42 17.42 17.17 17.25 171,767
06/18/2014 17.26 17.46 17.07 17.43 460,253
06/17/2014 16.75 17.32 16.734 17.19 391,634
06/16/2014 16.81 16.98 16.5299 16.71 233,322
06/13/2014 16.92 17.19 16.82 16.87 193,186
06/12/2014 16.95 17.03 16.64 16.91 268,706
06/11/2014 17.03 17.08 16.85 16.94 336,098
06/10/2014 17.15 17.22 16.9 17.15 184,297
06/09/2014 16.91 17.22 16.9 17.18 218,515
06/06/2014 16.88 17.06 16.64 16.96 162,486
06/05/2014 16.27 16.78 16.16 16.77 232,166
06/04/2014 16.22 16.29 16.06 16.2 246,201
06/03/2014 16.13 16.49 16.11 16.3 322,210
06/02/2014 16.05 16.3 15.93 16.2 376,287
05/30/2014 16.02 16.22 15.96 16 317,134
05/29/2014 16.04 16.05 15.9075 15.98 182,018
05/28/2014 16.19 16.19 15.91 16.01 244,155
05/27/2014 16.09 16.28 15.94 16.26 299,322
05/23/2014 15.84 16.05 15.78 15.95 220,081
05/22/2014 15.81 16.02 15.735 15.9 267,576
05/21/2014 15.8 16.01 15.59 15.84 240,479
05/20/2014 15.9 15.9 15.51 15.68 454,536
05/19/2014 15.59 15.94 15.59 15.93 253,611
05/16/2014 15.83 15.83 15.52 15.68 360,785
05/15/2014 15.87 16.05 15.49 15.87 514,325
05/14/2014 16.37 16.37 15.93 15.96 459,854
05/13/2014 16.81 16.81 16.4 16.41 415,440
05/12/2014 16.62 16.9 16.51 16.84 450,114
05/09/2014 16.25 16.62 16.2 16.61 406,584
05/08/2014 16.39 16.58 16.282 16.35 430,433
05/07/2014 16.14 16.36 15.84 16.34 329,716
05/06/2014 16.31 16.44 16.1 16.1 347,267
05/05/2014 16.26 16.398 16.05 16.3 242,923
05/02/2014 16.48 16.86 16.35 16.44 279,688
05/01/2014 16.35 16.54 16.06 16.43 488,073
04/30/2014 16.33 16.46 16.05 16.37 458,859
04/29/2014 16.67 18.19 16.325 16.34 401,856
04/28/2014 16.55 16.705 16.4 16.52 735,360
04/25/2014 16.48 16.74 16.39 16.54 735,728
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?