First Marblehead Corporation (The) Historical Stock Prices

FMD 
$6.57
*  
0.14
2.18%
Get FMD Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  6.50  6.57  6.39  6.57 14,626
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
02/26/2015 5.4 5.56 5.4 5.51 15,492
02/25/2015 5.27 5.46 5.27 5.44 17,967
02/24/2015 5.25 5.32 5.08 5.32 24,439
02/23/2015 5.01 5.17 4.94 5.17 25,008
02/20/2015 5.23 5.23 4.881 5 38,329
02/19/2015 5.1801 5.37 5.1801 5.23 18,701
02/18/2015 5.272 5.32 5.21 5.23 15,126
02/17/2015 5.52 5.67 5.2 5.3 27,867
02/13/2015 5.67 5.67 5.17 5.45 64,088
02/12/2015 5.73 5.78 5.52 5.61 16,136
02/11/2015 5.63 5.84 5.63 5.76 24,617
02/10/2015 5.8 5.82 5.46 5.72 24,916
02/09/2015 5.76 6 5.74 6 25,187
02/06/2015 5.9 5.92 5.71 5.84 29,872
02/05/2015 5.928 5.99 5.91 5.93 4,305
02/04/2015 5.8 5.94 5.8 5.93 5,128
02/03/2015 5.83 5.96 5.78 5.89 8,722
02/02/2015 5.73 5.9 5.66 5.84 24,974
01/30/2015 5.8 5.88 5.64 5.8001 10,657
01/29/2015 5.77 5.85 5.3501 5.85 33,045
01/28/2015 5.81 5.84 5.66 5.8 7,386
01/27/2015 5.751 5.93 5.68 5.83 10,550
01/26/2015 5.77 5.94 5.74 5.87 17,017
01/23/2015 5.83 5.98 5.75 5.8 12,788
01/22/2015 5.73 5.97 5.67 5.97 10,978
01/21/2015 5.91 6.08 5.57 5.91 51,330
01/20/2015 5.94 6.01 5.83 5.94 11,797
*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?