FMER

Historical Stock Prices

$18.13
*  
0.41
2.21%
Get FMER Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FMER 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 18.57 18.67 18.06 18.13 2,871,201
09/18/2014 18.3 18.69 18.3 18.54 1,690,775
09/17/2014 18.18 18.5 18.09 18.25 1,205,000
09/16/2014 18.25 18.47 18.09 18.12 1,683,994
09/15/2014 18.5 18.52 18.235 18.31 1,218,056
09/12/2014 18.26 18.56 18.14 18.44 1,992,533
09/11/2014 17.77 18.265 17.71 18.24 1,789,790
09/10/2014 17.54 17.98 17.54 17.86 1,196,489
09/09/2014 17.57 17.65 17.35 17.55 1,088,558
09/08/2014 17.41 17.655 17.41 17.6 708,423
09/05/2014 17.46 17.74 17.26 17.47 545,012
09/04/2014 17.33 17.67 17.28 17.54 1,245,344
09/03/2014 17.49 17.59 17.27 17.28 1,770,012
09/02/2014 17.29 17.56 17.08 17.42 1,355,245
08/29/2014 17.15 17.25 17.04 17.235 629,422
08/28/2014 17.09 17.21 16.97 17.15 1,175,747
08/27/2014 17.55 17.64 17.26 17.32 1,100,638
08/26/2014 17.44 17.67 17.44 17.575 956,052
08/25/2014 17.71 17.71 17.41 17.45 779,305
08/22/2014 17.5 17.73 17.43 17.6 565,618
08/21/2014 17.31 17.66 17.18 17.55 629,037
08/20/2014 17.46 17.4899 17.27 17.32 814,906
08/19/2014 17.5 17.625 17.475 17.54 852,904
08/18/2014 17.36 17.47 17.31 17.465 823,371
08/15/2014 17.56 17.56 17.095 17.215 1,215,573
08/14/2014 17.48 17.72 17.39 17.42 836,517
08/13/2014 17.41 17.55 17.4 17.5 547,722
08/12/2014 17.45 17.55 17.25 17.385 494,430
08/11/2014 17.51 17.73 17.4 17.48 662,641
08/08/2014 17.15 17.5 17.14 17.43 1,130,035
08/07/2014 17.44 17.48 17.05 17.16 969,420
08/06/2014 17.2 17.53 17.19 17.39 930,422
08/05/2014 17.1 17.34 17.09 17.23 1,407,092
08/04/2014 17.47 17.496 17.05 17.23 1,521,157
08/01/2014 17.6 17.67 17.31 17.45 1,314,504
07/31/2014 17.78 17.94 17.55 17.6 1,505,201
07/30/2014 17.92 18.06 17.81 17.98 686,317
07/29/2014 17.79 18.03 17.73 17.8 940,784
07/28/2014 18.07 18.08 17.71 17.79 1,195,646
07/25/2014 18.09 18.26 17.995 18 1,149,264
07/24/2014 18.13 18.25 18.05 18.23 1,689,706
07/23/2014 18.01 18.22 17.995 18.14 2,179,547
07/22/2014 18.75 19.13 18.15 18.23 1,747,064
07/21/2014 18.68 18.825 18.6 18.68 942,731
07/18/2014 18.56 18.95 18.56 18.8 895,765
07/17/2014 19.11 19.38 18.53 18.6 1,094,869
07/16/2014 19.53 19.565 19.28 19.29 1,382,385
07/15/2014 19.29 19.52 19.245 19.485 979,812
07/14/2014 19.36 19.41 19.13 19.25 893,163
07/11/2014 19.11 19.294 19 19.16 752,889
07/10/2014 19.11 19.31 18.97 19.16 987,171
07/09/2014 19.58 19.75 19.31 19.39 1,003,845
07/08/2014 19.79 19.8 19.45 19.53 972,227
07/07/2014 20.05 20.14 19.8 19.85 1,155,473
07/03/2014 19.93 20.27 19.87 20.21 564,930
07/02/2014 20.07 20.19 19.75 19.78 512,184
07/01/2014 19.75 20.32 19.75 20.02 1,361,021
06/30/2014 19.71 19.79 19.52 19.75 883,397
06/27/2014 19.34 19.8 19.3 19.77 1,748,615
06/26/2014 19.55 19.6 19.26 19.49 703,587
06/25/2014 19.17 19.61 18.94 19.6 1,169,716
06/24/2014 19.48 19.79 19.3 19.3 885,373
06/23/2014 19.73 19.83 19.52 19.56 492,036
06/20/2014 19.76 19.91 19.58 19.72 1,685,725
06/19/2014 19.76 19.8 19.57 19.71 584,565
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?