First Marblehead Corporation (The) Historical Stock Prices

FMD 
$4
*  
0.12
2.91%
Get FMD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading FMD now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FMD Pre-Market
 
 
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 29-APR-2015 TO 29-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.
16:00  3.93  4.15  3.89  4 10,481
07/29/2015 4.05 4.15 3.89 4 10,481
07/28/2015 3.96 4.17 3.96 4.12 19,364
07/27/2015 3.95 4.05 3.83 3.98 28,626
07/24/2015 4.3 4.3 3.83 4.04 49,353
07/23/2015 4.16 4.3 4 4.28 56,753
07/22/2015 4.34 4.38 4.12 4.12 41,516
07/21/2015 4.36 4.4693 4.31 4.36 19,031
07/20/2015 4.811 4.811 4 4.35 99,481
07/17/2015 4.81 4.84 4.81 4.82 969
07/16/2015 4.93 4.95 4.8 4.87 6,907
07/15/2015 4.77 4.92 4.77 4.89 6,604
07/14/2015 4.98 4.98 4.78 4.81 7,442
07/13/2015 4.858 5.03 4.858 4.93 61,841
07/10/2015 4.94 4.94 4.87 4.8799 1,732
07/09/2015 4.95 5.02 4.85 4.85 1,269
07/08/2015 4.73 5.1 4.73 4.94 29,932
07/07/2015 4.92 4.92 4.7301 4.83 16,710
07/06/2015 5.29 5.43 4.99 4.99 17,315
07/02/2015 5.45 5.5 5.33 5.5 4,490
07/01/2015 5.86 5.86 5.33 5.43 30,838
06/30/2015 5.57 5.84 5.44 5.76 11,159
06/29/2015 5.86 5.95 5.58 5.61 20,577
06/26/2015 5.99 6.1 5.97 5.99 3,823
06/25/2015 6.15 6.15 5.95 6.1 10,637
06/24/2015 6.04 6.21 6.04 6.12 6,818
06/23/2015 6.12 6.26 6.06 6.11 15,329
06/22/2015 6.26 6.32 6.08 6.16 5,806
06/19/2015 6.24 6.34 6.16 6.33 8,948
06/18/2015 6.19 6.49 6.19 6.28 51,075
06/17/2015 6.36 6.36 6.16 6.22 6,853
06/16/2015 6.39 6.41 6.16 6.39 9,308
06/15/2015 6.29 6.39 6.1484 6.39 2,548
06/12/2015 6.4 6.42 6.3092 6.41 19,150
06/11/2015 6.32 6.43 6.26 6.4 13,385
06/10/2015 6.36 6.44 6.3 6.39 8,251
06/09/2015 6.06 6.46 6.008 6.42 15,100
06/08/2015 6.24 6.42 6.03 6.12 18,503
06/05/2015 6.35 6.41 6.15 6.33 18,496
06/04/2015 6.31 6.53 6.22 6.45 12,009
06/03/2015 6.31 6.47 6.2 6.28 106,288
06/02/2015 6.24 6.42 5.98 6.31 39,385
06/01/2015 6.38 6.5299 6.15 6.45 18,187
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
*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?