Historical Stock Prices

FMD 
$6.2
*  
0.09
1.43%
Get FMD Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FMD now
Exchange: NYSE
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 27-FEB-2015 TO 29-MAY-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.
05/29/2015 6.15 6.2 6 6.2 3,156
05/28/2015 6.2 6.31 6 6.29 3,879
05/27/2015 6.2 6.44 6.2 6.4 10,857
05/26/2015 6.3 6.39 5.99 6.27 11,072
05/22/2015 6.35 6.43 6.17 6.3 2,450
05/21/2015 6.44 6.5 6.26 6.39 5,157
05/20/2015 6.54 6.62 6.2 6.51 10,322
05/19/2015 6.59 6.64 6.43 6.6 30,142
05/18/2015 6.48 6.6 6.47 6.59 32,106
05/15/2015 6.47 6.48 6.26 6.46 9,071
05/14/2015 6.27 6.5 6.22 6.43 46,909
05/13/2015 6.35 6.35 6.0301 6.3 34,630
05/12/2015 6.01 6.44 5.83 6.44 40,512
05/11/2015 6.93 6.93 6.75 6.75 3,312
05/08/2015 6.67 6.93 6.67 6.9 20,759
05/07/2015 6.437 6.82 6.42 6.81 19,490
05/06/2015 6.91 6.91 6.4 6.4 28,402
05/05/2015 6.57 7 6.5685 6.81 12,670
05/04/2015 6.71 6.71 6.59 6.68 1,988
05/01/2015 6.34 6.72 6.33 6.68 18,972
04/30/2015 6.42 6.43 6.31 6.41 8,900
04/29/2015 6.33 6.57 6.324 6.38 61,779
04/28/2015 6.45 6.45 6.3 6.41 5,766
04/27/2015 6.641 6.92 6.3 6.42 24,477
04/24/2015 6.59 6.93 6.558 6.85 26,046
04/23/2015 6.519 6.68 6.39 6.68 29,797
04/22/2015 6.5 6.6 6.31 6.56 14,829
04/21/2015 6.49 6.68 6.48 6.55 31,223
04/20/2015 6.49 6.57 6.39 6.57 14,626
04/17/2015 6.32 6.54 6.31 6.43 28,840
04/16/2015 6.18 6.38 6.06 6.34 7,358
04/15/2015 5.97 6.15 5.89 6.12 24,341
04/14/2015 6.06 6.18 5.63 6.095 13,541
04/13/2015 5.92 6.28 5.92 6.2 10,333
04/10/2015 6.151 6.3 5.99 6 17,794
04/09/2015 6.24 6.37 6.24 6.28 3,691
04/08/2015 6.19 6.44 6.19 6.31 6,884
04/07/2015 6.42 6.63 6.14 6.21 16,002
04/06/2015 6.47 6.6 6.45 6.51 14,524
04/02/2015 6.32 6.59 6.32 6.59 27,946
04/01/2015 6.29 6.5 6.24 6.4 58,083
03/31/2015 6.25 6.3 6.06 6.23 39,137
03/30/2015 6.013 6.25 5.81 6.25 27,912
03/27/2015 5.88 6.24 5.7 6.05 19,795
03/26/2015 5.72 5.93 5.65 5.89 6,670
03/25/2015 5.74 5.93 5.58 5.84 37,275
03/24/2015 5.88 5.97 5.72 5.8 9,262
03/23/2015 6.04 6.32 5.77 5.89 53,499
03/20/2015 6.26 6.3 5.87 5.94 18,413
03/19/2015 6.21 6.4 6.11 6.36 46,934
03/18/2015 6.19 6.39 6.12 6.34 28,187
03/17/2015 6 6.35 5.9289 6.35 29,698
03/16/2015 6.17 6.25 6 6.2 128,345
03/13/2015 6.1 6.25 5.81 6.25 27,530
03/12/2015 5.998 6.28 5.99 6.2586 58,213
03/11/2015 5.85 6.07 5.69 6.03 52,665
03/10/2015 5.83 5.99 5.78 5.78 6,511
03/09/2015 5.5 5.98 5.5 5.97 27,696
03/06/2015 5.4 5.51 5.32 5.51 12,118
03/05/2015 5.3301 5.48 5.3301 5.41 8,238
03/04/2015 5.33 5.55 5.33 5.45 10,049
03/03/2015 5.45 5.4599 5.34 5.43 11,929
03/02/2015 5.27 5.52 5.235 5.41 20,619
02/27/2015 5.51 5.52 5.38 5.4 2,720
*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?