FMBI

Historical Stock Prices

$16.73
*  
1.31
7.26%
Get FMBI Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 17 17.35 16.67 16.73 1,008,095
06/23/2016 17.82 18.08 17.81 18.04 437,002
06/22/2016 17.59 17.8 17.505 17.53 231,108
06/21/2016 17.73 17.73 17.52 17.68 272,351
06/20/2016 17.74 18.01 17.64 17.68 275,648
06/17/2016 17.55 17.67 17.28 17.46 1,034,652
06/16/2016 17.56 17.64 17.345 17.49 354,560
06/15/2016 17.74 18.07 17.69 17.75 244,721
06/14/2016 17.95 18.2 17.62 17.71 339,592
06/13/2016 18.17 18.35 17.99 18.05 407,301
06/10/2016 18.12 18.39 18.11 18.28 291,031
06/09/2016 18.54 18.54 18.24 18.41 335,423
06/08/2016 18.6 18.77 18.56 18.71 233,167
06/07/2016 18.71 18.79 18.62 18.65 165,719
06/06/2016 18.5 18.85 18.5 18.72 398,040
06/03/2016 18.55 18.65 18.095 18.49 340,669
06/02/2016 18.69 18.8 18.61 18.8 218,666
06/01/2016 18.53 18.845 18.4057 18.8 392,598
05/31/2016 18.77 18.8 18.6 18.7 326,705
05/27/2016 18.45 18.73 18.43 18.73 216,894
05/26/2016 18.66 18.66 18.42 18.47 155,486
05/25/2016 18.58 18.78 18.43 18.65 360,547
05/24/2016 18.02 18.47 17.97 18.45 303,160
05/23/2016 18.03 18.07 17.83 17.94 243,737
05/20/2016 17.92 18.19 17.92 18.08 280,216
05/19/2016 17.93 18.28 17.62 17.79 254,360
05/18/2016 17.25 18.09 17.25 18.06 512,307
05/17/2016 17.41 17.68 17.185 17.27 430,180
05/16/2016 17.28 17.65 17.27 17.5 435,530
05/13/2016 17.54 17.82 17.17 17.22 482,541
05/12/2016 17.91 18 17.57 17.67 357,828
05/11/2016 17.89 18.0499 17.65 17.78 287,458
05/10/2016 17.93 18.05 17.8 17.99 287,534
05/09/2016 17.79 17.95 17.583 17.76 262,203
05/06/2016 17.55 17.84 17.52 17.84 407,646
05/05/2016 17.91 18 17.65 17.66 391,031
05/04/2016 18.01 18.19 17.68 17.89 393,286
05/03/2016 18.25 18.29 17.94 18.09 385,899
05/02/2016 18.52 18.61 18.36 18.53 382,129
04/29/2016 18.56 18.6 18.31 18.48 334,835
04/28/2016 18.69 18.82 18.48 18.55 350,521
04/27/2016 18.7 18.84 18.5058 18.78 415,413
04/26/2016 18.68 18.81 18.545 18.76 355,207
04/25/2016 18.61 18.61 18.37 18.58 443,680
04/22/2016 18.58 18.77 18.53 18.65 793,606
04/21/2016 18.5 18.69 18.48 18.58 635,596
04/20/2016 18.43 18.71 18.24 18.59 1,093,763
04/19/2016 18.62 18.85 18.42 18.81 1,035,889
04/18/2016 18.15 18.56 18.15 18.5 613,866
04/15/2016 18.32 18.64 18.25 18.35 426,766
04/14/2016 18.21 18.51 18.105 18.36 695,045
04/13/2016 17.82 18.24 17.82 18.24 709,102
04/12/2016 17.39 17.64 17.34 17.61 503,323
04/11/2016 17.36 17.665 17.29 17.29 458,525
04/08/2016 17.11 17.53 17.11 17.24 321,000
04/07/2016 17.42 17.46 17.01 17.07 513,448
04/06/2016 17.59 17.79 17.38 17.59 436,513
04/05/2016 17.75 17.815 17.52 17.53 472,996
04/04/2016 18.17 18.22 17.84 17.99 358,708
04/01/2016 17.86 18.205 17.63 18.2 312,663
03/31/2016 18.1 18.22 17.9 18.02 401,689
03/30/2016 18.13 18.36 18.05 18.21 382,695
03/29/2016 17.8 18.07 17.44 18.05 350,935
03/28/2016 17.9 18.1 17.77 17.88 230,120
03/24/2016 17.71 17.9 17.52 17.9 325,311
*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?