FMER

Historical Stock Prices

$18.94
*  
0.01
0.05%
Get FMER Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 19.04 19.04 18.75 18.94 350,149
12/23/2014 18.89 19.05 18.835 18.93 695,284
12/22/2014 19.09 19.12 18.77 18.87 867,296
12/19/2014 18.55 19.25 18.46 19 5,773,517
12/18/2014 18.65 18.74 18.355 18.58 1,141,740
12/17/2014 17.9 18.46 17.78 18.45 1,099,209
12/16/2014 17.3 18.18 17.3 17.86 1,289,950
12/15/2014 17.8 18.29 17.78 17.85 2,201,296
12/12/2014 17.95 18.195 17.86 18.09 1,550,348
12/11/2014 18.09 18.32 17.97 18.18 1,096,854
12/10/2014 18.56 18.6 17.95 18.02 1,475,243
12/09/2014 17.57 18.67 17.57 18.625 1,430,573
12/08/2014 18.15 18.48 18 18.18 794,522
12/05/2014 17.82 18.37 17.82 18.19 856,293
12/04/2014 17.82 17.875 17.62 17.75 831,958
12/03/2014 17.62 17.935 17.585 17.83 766,437
12/02/2014 17.5 17.89 17.47 17.68 1,506,579
12/01/2014 17.8 17.86 17.39 17.5 1,136,457
11/28/2014 18.29 18.29 17.855 17.89 586,930
11/26/2014 18.23 18.26 18.0995 18.26 492,914
11/25/2014 18.41 18.48 18.28 18.4 630,551
11/24/2014 18.2 18.42 18.18 18.4 839,224
11/21/2014 18.54 18.56 18.123 18.16 705,032
11/20/2014 18.19 18.375 18.16 18.36 657,874
11/19/2014 18.63 18.63 18.13 18.33 773,501
11/18/2014 18.66 18.83 18.6 18.63 934,304
11/17/2014 18.71 18.71 18.525 18.64 723,206
11/14/2014 18.74 18.9 18.659 18.74 860,149
11/13/2014 18.94 18.94 18.68 18.7 964,402
11/12/2014 18.95 18.95 18.46 18.875 534,828
11/11/2014 18.5 18.615 18.36 18.52 680,501
11/10/2014 18.45 18.575 18.27 18.47 604,443
11/07/2014 18.37 18.5 18.16 18.42 808,468
11/06/2014 18.34 18.41 18.165 18.36 1,061,010
11/05/2014 18.22 18.3 18.06 18.29 817,430
11/04/2014 18.16 18.18 17.79 18.01 1,015,588
11/03/2014 18.33 18.4 17.43 18.16 932,273
10/31/2014 18.17 18.43 18 18.35 1,158,146
10/30/2014 17.95 17.98 17.71 17.925 1,418,361
10/29/2014 17.61 18.15 17.46 17.96 1,961,861
10/28/2014 17.3 17.775 16.85 17.655 2,839,090
10/27/2014 17.24 17.32 17.11 17.32 1,050,382
10/24/2014 17.36 17.44 17.2 17.28 606,633
10/23/2014 17.34 17.545 17.2 17.315 937,394
10/22/2014 17.32 17.51 17.1 17.11 616,651
10/21/2014 16.93 17.31 16.91 17.31 832,466
10/20/2014 16.8 17 16.65 16.78 1,102,046
10/17/2014 17.2 17.21 16.75 16.82 1,239,668
10/16/2014 16.37 17 16.3501 16.945 1,768,539
10/15/2014 16.81 16.98 16.34 16.63 2,113,542
10/14/2014 17.01 17.31 16.844 17.11 1,682,309
10/13/2014 16.75 17.06 16.695 16.95 1,683,360
10/10/2014 16.67 17.13 16.67 16.7 1,520,984
10/09/2014 17.2 17.225 16.7 16.7 1,404,080
10/08/2014 16.88 17.32 16.855 17.3 1,365,127
10/07/2014 17.14 17.21 16.89 16.89 901,986
10/06/2014 17.5 17.56 17.24 17.24 1,117,163
10/03/2014 17.69 17.76 17.42 17.46 1,019,272
10/02/2014 17.31 17.58 17.16 17.49 1,418,281
10/01/2014 17.6 17.77 17.29 17.36 2,180,844
09/30/2014 17.74 17.78 17.59 17.6 2,057,925
09/29/2014 17.53 17.74 17.511 17.69 1,691,052
09/26/2014 17.54 17.7 17.39 17.67 1,402,180
09/25/2014 17.57 17.645 17.38 17.49 1,441,772
09/24/2014 17.76 17.85 17.53 17.63 1,511,143
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?