FMBI

Historical Stock Prices

$18.8
*  
0.35
1.83%
Get FMBI Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 19.11 19.12 18.68 18.8 291,679
07/01/2015 19.25 19.382 18.97 19.15 373,931
06/30/2015 19.1 19.19 18.83 18.97 520,638
06/29/2015 19.25 19.33 18.81 18.84 505,508
06/26/2015 19.25 19.42 19.121 19.34 698,869
06/25/2015 19.35 19.35 19.11 19.245 406,364
06/24/2015 19.33 19.46 19.205 19.23 289,526
06/23/2015 19.26 19.53 19.24 19.43 304,631
06/22/2015 19.17 19.41 18.93 19.17 323,049
06/19/2015 18.94 19.08 18.83 18.97 929,111
06/18/2015 18.77 19 18.54 18.93 389,010
06/17/2015 19.05 19.1 18.62 18.66 287,772
06/16/2015 18.7 19.05 18.68 19.035 286,286
06/15/2015 18.72 18.93 18.57 18.79 382,233
06/12/2015 18.96 18.99 18.84 18.93 286,181
06/11/2015 18.91 19.02 18.69 18.97 359,429
06/10/2015 18.85 19.07 18.8 18.94 568,223
06/09/2015 18.65 18.83 18.47 18.69 403,228
06/08/2015 18.55 18.73 18.55 18.61 370,625
06/05/2015 18.28 18.58 18.22 18.53 569,384
06/04/2015 18.17 18.2015 18.03 18.17 527,512
06/03/2015 18.02 18.27 17.95 18.26 480,674
06/02/2015 17.73 18.02 17.59 17.91 375,963
06/01/2015 17.86 17.89 17.59 17.73 343,313
05/29/2015 17.91 17.99 17.6 17.76 324,924
05/28/2015 17.83 17.97 17.605 17.97 234,742
05/27/2015 17.72 17.91 17.56 17.88 225,261
05/26/2015 17.67 17.7 17.47 17.68 266,532
05/22/2015 17.79 17.87 17.66 17.74 204,239
05/21/2015 17.81 17.9399 17.72 17.84 250,373
05/20/2015 17.96 17.96 17.73 17.87 249,509
05/19/2015 17.79 17.99 17.74 17.96 302,848
05/18/2015 17.46 17.755 17.37 17.72 399,835
05/15/2015 17.64 17.74 17.28 17.42 242,032
05/14/2015 17.79 17.8 17.6 17.69 282,996
05/13/2015 17.58 17.72 17.37 17.69 380,822
05/12/2015 17.36 17.565 17.15 17.54 297,156
05/11/2015 17.17 17.47 17.16 17.42 294,021
05/08/2015 17.17 17.22 17.01 17.17 180,786
05/07/2015 17.07 17.21 16.94 17.06 321,493
05/06/2015 17.06 17.17 16.9 17.15 447,986
05/05/2015 16.98 17.16 16.885 16.99 396,932
05/04/2015 16.98 17.12 16.94 17.06 297,383
05/01/2015 17.22 17.22 16.89 16.91 461,907
04/30/2015 17.42 17.51 17.09 17.1 433,281
04/29/2015 17.47 17.69 17.47 17.48 256,896
04/28/2015 17.15 17.53 17.03 17.5 356,772
04/27/2015 17.26 17.46 16.95 17.13 307,946
04/24/2015 17.37 17.45 17.16 17.19 232,352
04/23/2015 17.49 17.49 17.27 17.33 299,605
04/22/2015 17.52 17.6 17.08 17.46 396,920
04/21/2015 17.48 17.59 17.33 17.41 210,852
04/20/2015 17.51 17.66 17.31 17.46 213,013
04/17/2015 17.52 17.63 17.23 17.37 384,158
04/16/2015 17.72 17.78 17.48 17.69 190,636
04/15/2015 17.43 17.86 17.352 17.73 485,307
04/14/2015 17.44 17.45 17.18 17.44 242,806
04/13/2015 17.27 17.525 17.27 17.5 196,919
04/10/2015 17.27 17.42 17.18 17.27 206,458
04/09/2015 17.31 17.39 17.14 17.25 266,378
04/08/2015 17.28 17.44 17.22 17.28 162,703
04/07/2015 17.18 17.39 17.116 17.31 198,449
04/06/2015 17.15 17.33 16.94 17.21 241,811
*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?