First Marblehead Corporation (The) Historical Stock Prices

FMD 
$3.77
*  
0.11
2.84%
Get FMD Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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  3.78  3.97  3.76  3.77 13,831
07/31/2015 3.86 3.97 3.76 3.77 13,831
07/30/2015 3.94 4.01 3.87 3.88 13,022
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
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
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
01/16/2015 5.85 6 5.65 5.94 68,609
01/15/2015 6.1 6.1 5.6247 5.75 77,198
01/14/2015 6.15 6.15 5.87 6.05 51,779
01/13/2015 6.03 6.15 5.96 6.15 34,262
01/12/2015 5.9 6.16 5.9 5.95 8,092
01/09/2015 6.21 6.27 5.97 6.01 31,210
01/08/2015 6.28 6.3 6.04 6.2 109,750
01/07/2015 6 6.23 5.95 6.23 61,209
01/06/2015 6.2 6.2 5.85 6.05 57,453
01/05/2015 5.95 6.12 5.5201 6.12 74,330
01/02/2015 5.91 6.1 5.84 6.03 34,494
12/31/2014 6.01 6.1 5.77 5.95 70,349
12/30/2014 5.58 6.28 5.32 6 292,888
12/29/2014 4.96 5.69 4.96 5.69 572,723
12/26/2014 5.1 5.1 4.96 4.96 69,194
12/24/2014 5.14 5.29 4.911 5.06 74,490
12/23/2014 4.97 5.1 4.82 5.06 135,564
12/22/2014 5.38 5.4 4.99 5.14 312,576
12/19/2014 5.05 5.35 4.65 5.33 697,428
12/18/2014 2.19 5.57 2.18 4.85 2,407,734
12/17/2014 1.84 2.11 1.8 2.11 105,631
12/16/2014 1.73 1.86 1.73 1.76 20,776
12/15/2014 1.91 1.97 1.75 1.77 127,706
12/12/2014 2.059 2.0897 1.94 1.94 61,110
12/11/2014 1.96 2.1 1.92 1.98 36,967
12/10/2014 1.93 2.0101 1.87 1.97 43,051
12/09/2014 1.68 1.95 1.63 1.9 131,457
12/08/2014 1.71 1.79 1.71 1.71 56,333
12/05/2014 1.61 1.73 1.57 1.69 108,577
12/04/2014 1.51 1.64 1.5 1.58 67,792
12/03/2014 1.42 1.54 1.36 1.54 35,020
12/02/2014 1.26 1.43 1.21 1.3999 258,955
12/01/2014 1.6 1.6 1.25 1.26 219,865
11/28/2014 1.573 1.62 1.57 1.58 35,026
11/26/2014 1.61 1.62 1.58 1.6 22,358
11/25/2014 1.67 1.715 1.58 1.6 36,632
11/24/2014 1.75 1.79 1.68 1.71 72,880
11/21/2014 1.8816 1.9 1.77 1.8099 12,982
11/20/2014 1.81 1.9 1.8075 1.85 23,984
11/19/2014 1.95 1.95 1.75 1.84 29,537
11/18/2014 1.97 2 1.896 1.95 5,404
11/17/2014 1.93 2.05 1.91 1.93 53,700
11/14/2014 1.961 2.04 1.88 1.88 48,419
11/13/2014 1.71 2 1.69 1.96 203,538
11/12/2014 1.88 1.92 1.7099 1.71 198,801
11/11/2014 2.13 2.13 1.94 1.94 47,751
11/10/2014 2.13 2.24 2.08 2.18 76,017
11/07/2014 2.04 2.18 2.04 2.135 14,855
11/06/2014 2.16 2.2 2.12 2.13 8,073
11/05/2014 2.29 2.37 2.11 2.18 33,916
11/04/2014 2.42 2.44 2.326 2.34 18,230
11/03/2014 2.41 2.45 2.31 2.39 27,608
10/31/2014 2.64 2.64 2.45 2.47 15,958
10/30/2014 2.48 2.6 2.42 2.57 21,941
10/29/2014 2.46 2.6 2.46 2.55 5,273
10/28/2014 2.6 2.6 2.51 2.58 9,676
10/27/2014 2.5 2.59 2.48 2.56 11,403
10/24/2014 2.41 2.48 2.22 2.44 30,858
10/23/2014 2.5 2.53 2.395 2.45 43,699
10/22/2014 2.79 2.79 2.29 2.46 78,520
10/21/2014 2.9 2.9499 2.75 2.75 6,874
10/20/2014 2.8 2.95 2.75 2.84 5,950
10/17/2014 3 3 2.81 2.81 8,686
10/16/2014 2.95 3.16 2.91 2.96 19,096
10/15/2014 3.03 3.09 2.79 3.08 25,405
10/14/2014 2.81 3.08 2.76 2.97 37,849
10/13/2014 2.64 2.817 2.48 2.8 147,241
10/10/2014 2.68 2.69 2.57 2.6 23,996
10/09/2014 2.48 2.85 2.48 2.66 67,843
10/08/2014 2.61 2.94 2.29 2.55 171,128
10/07/2014 2.77 2.77 2.59 2.59 37,537
10/06/2014 2.83 2.94 2.7601 2.77 22,070
10/03/2014 2.66 2.84 2.65 2.79 24,693
10/02/2014 2.89 2.9 2.66 2.68 40,991
10/01/2014 2.84 2.94 2.81 2.87 49,514
09/30/2014 3.08 3.13 2.83 2.84 62,725
09/29/2014 3.16 3.18 3.04 3.14 14,952
09/26/2014 3.18 3.25 3.13 3.17 16,075
09/25/2014 3.43 3.46 2.93 3.15 122,533
09/24/2014 3.53 3.6 3.46 3.47 32,547
09/23/2014 3.59 3.64 3.43 3.51 51,763
09/22/2014 3.81 3.86 3.67 3.67 32,644
09/19/2014 3.81 4.0586 3.6001 4 110,058
09/18/2014 4.31 4.33 3.8 3.81 52,423
09/17/2014 4.254 4.38 4.254 4.28 13,319
09/16/2014 4.33 4.43 4.26 4.26 13,729
09/15/2014 4.43 4.45 4.34 4.35 65,933
09/12/2014 4.401 4.44 4.36 4.41 28,988
09/11/2014 4.7 4.7 4.33 4.4 45,723
09/10/2014 4.7001 4.8339 4.7001 4.71 5,293
09/09/2014 4.79 4.8 4.69 4.76 4,893
09/08/2014 4.68 4.93 4.59 4.81 18,692
09/05/2014 4.66 4.83 4.66 4.71 15,453
09/04/2014 4.63 4.73 4.63 4.67 8,088
09/03/2014 4.76 4.85 4.57 4.58 21,229
09/02/2014 4.719 4.73 4.601 4.68 4,354
08/29/2014 4.6 4.69 4.52 4.69 18,898
08/28/2014 4.67 4.85 4.57 4.58 29,441
08/27/2014 4.83 4.91 4.71 4.71 17,419
08/26/2014 4.771 4.875 4.77 4.77 2,784
08/25/2014 4.84 4.95 4.77 4.78 31,790
08/22/2014 4.78 4.912 4.7 4.89 25,141
08/21/2014 4.77 4.89 4.77 4.81 13,903
08/20/2014 4.93 4.93 4.79 4.79 9,236
08/19/2014 4.82 4.9 4.7701 4.82 14,709
08/18/2014 4.85 4.89 4.81 4.83 23,014
08/15/2014 4.81 4.91 4.79 4.87 13,621
08/14/2014 4.807 4.8697 4.7801 4.82 4,412
08/13/2014 4.86 4.86 4.772 4.82 7,962
08/12/2014 4.84 4.885 4.84 4.86 6,626
08/11/2014 4.86 4.91 4.81 4.87 12,044
08/08/2014 4.9 4.9 4.85 4.88 8,942
08/07/2014 4.8 4.92 4.8 4.87 5,929
08/06/2014 4.82 5 4.76 4.88 13,641
08/05/2014 5.01 5.01 4.83 4.91 15,146
08/04/2014 4.94 5.06 4.89 5.01 6,352
08/01/2014 5.07 5.07 4.92 5.01 16,588
07/31/2014 5.17 5.25 5.01 5.08 25,267
*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?