FMER

Historical Stock Prices

$22.17
*  
0.07
0.31%
Get FMER Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 22.4 22.54 22.2 22.24 690,156
04/27/2016 22.42 22.59 22.31 22.54 950,494
04/26/2016 22.16 22.56 22.16 22.5 812,659
04/25/2016 22.27 22.35 22.05 22.25 1,189,370
04/22/2016 22.28 22.55 22.21 22.34 1,648,603
04/21/2016 22.57 22.63 22.22 22.33 937,299
04/20/2016 22.21 22.58 22.115 22.5 1,437,563
04/19/2016 21.98 22.25 21.93 22.21 773,391
04/18/2016 21.77 22.08 21.72 21.97 809,800
04/15/2016 21.9 22.06 21.78 21.9 994,730
04/14/2016 21.8 22.18 21.76 21.96 1,807,456
04/13/2016 21.41 21.88 21.41 21.86 1,266,414
04/12/2016 20.91 21.32 20.91 21.28 1,067,375
04/11/2016 20.77 21.17 20.77 20.89 1,436,265
04/08/2016 20.79 21.125 20.71 20.74 1,038,115
04/07/2016 20.85 20.88 20.53 20.64 1,777,831
04/06/2016 20.84 21.03 20.66 21.01 1,580,777
04/05/2016 20.94 21.08 20.72 20.77 1,763,098
04/04/2016 21.14 21.29 20.97 21.09 1,622,064
04/01/2016 20.88 21.14 20.83 21.11 1,475,752
03/31/2016 21.2 21.33 20.91 21.05 1,724,989
03/30/2016 21.3 21.435 21.13 21.27 1,130,950
03/29/2016 21.1 21.19 20.82 21.18 2,730,030
03/28/2016 21.28 21.35 20.99 21.16 1,332,026
03/24/2016 21.11 21.26 20.87 21.26 958,111
03/23/2016 21.28 21.35 21.14 21.22 1,167,120
03/22/2016 21.14 21.47 21 21.35 1,883,064
03/21/2016 21.32 21.485 21.18 21.28 1,053,161
03/18/2016 21.28 21.61 21.1743 21.28 3,620,542
03/17/2016 21.01 21.24 20.71 21.19 1,896,845
03/16/2016 21.17 21.43 20.9 21.06 1,668,433
03/15/2016 21.23 21.3 20.96 21.21 1,814,669
03/14/2016 21.57 21.58 21.24 21.37 1,504,491
03/11/2016 21.25 21.645 21.14 21.58 2,978,836
03/10/2016 20.87 21.14 20.605 21.05 1,448,507
03/09/2016 20.94 20.94 20.67 20.78 1,038,763
03/08/2016 21 21.03 20.64 20.78 1,528,955
03/07/2016 21.07 21.29 21.02 21.15 1,549,037
03/04/2016 21.18 21.33 21.05 21.19 1,650,074
03/03/2016 20.59 21.13 20.57 21.11 1,784,158
03/02/2016 20.35 20.67 20.29 20.65 2,084,044
03/01/2016 19.72 20.43 19.72 20.41 2,537,077
02/29/2016 19.84 19.9 19.53 19.63 2,677,831
02/26/2016 19.47 19.95 19.43 19.89 1,762,738
02/25/2016 19.19 19.31 19.04 19.3 2,071,884
02/24/2016 19.11 19.32 18.91 19.24 6,149,452
02/23/2016 19.71 19.78 19.23 19.33 1,205,875
02/22/2016 19.58 19.82 19.58 19.73 1,620,332
02/19/2016 19.11 19.46 19.08 19.41 2,407,542
02/18/2016 19.67 19.6845 19.0323 19.16 2,718,185
02/17/2016 19.76 19.95 19.5 19.565 2,807,820
02/16/2016 19.25 19.77 19.1 19.58 3,297,578
02/12/2016 18.65 19.135 18.5601 19.04 2,086,440
02/11/2016 18.78 18.79 18.21 18.34 3,229,346
02/10/2016 19.36 19.53 19.06 19.09 1,875,275
02/09/2016 18.98 19.44 18.97 19.26 2,735,952
02/08/2016 19.12 19.36 18.87 19.27 2,353,996
02/05/2016 19.56 19.81 19.38 19.39 2,718,315
02/04/2016 19.16 19.68 19.16 19.56 3,258,609
02/03/2016 19.19 19.29 18.55 19.29 3,149,392
02/02/2016 19.18 19.26 18.92 19.06 3,918,509
02/01/2016 19.29 19.6 19.17 19.37 2,967,988
01/29/2016 18.89 19.38 18.89 19.38 4,849,959
01/28/2016 18.91 19.09 18.6801 18.95 6,125,037
01/27/2016 18.18 18.96 18.08 18.58 8,004,279
01/26/2016 18.4 18.73 17.73 18.19 42,406,060
01/25/2016 15.96 16.1299 15.33 15.37 1,506,122
01/22/2016 15.96 16.14 15.5 16.08 1,191,043
01/21/2016 16.11 16.24 15.72 15.73 1,381,362
01/20/2016 15.85 16.2099 15.495 16.02 1,812,407
01/19/2016 16.54 16.55 15.94 16.11 1,408,728
01/15/2016 16.14 16.5 15.86 16.29 1,918,304
01/14/2016 16.26 16.84 16.26 16.58 2,071,893
01/13/2016 17.42 17.46 16.41 16.49 1,516,536
01/12/2016 17.46 17.47 16.96 17.3 1,384,350
01/11/2016 17.3 17.485 17.09 17.25 1,680,107
01/08/2016 17.73 17.81 17.11 17.16 1,765,578
01/07/2016 17.71 18.005 17.54 17.59 1,795,908
01/06/2016 18.01 18.51 17.96 18.09 1,170,896
01/05/2016 18.37 18.4599 18.08 18.33 961,069
01/04/2016 18.34 18.5 18.05 18.3 1,744,788
12/31/2015 18.75 19.02 18.65 18.65 1,172,527
12/30/2015 19.2 19.2 18.89 18.92 790,929
12/29/2015 19.15 19.27 19.03 19.19 706,726
12/28/2015 18.91 19.07 18.7 19 676,000
12/24/2015 18.88 19.19 18.88 19.02 389,773
12/23/2015 18.75 18.95 18.61 18.92 813,041
12/22/2015 18.71 18.71 18.3075 18.64 1,017,061
12/21/2015 18.56 18.76 18.305 18.59 1,339,244
12/18/2015 18.93 18.93 18.33 18.54 6,399,689
12/17/2015 19.13 19.25 18.82 18.94 1,574,141
12/16/2015 19.07 19.18 18.63 19.09 1,485,254
12/15/2015 18.47 19.045 18.46 18.94 1,505,966
12/14/2015 18.35 18.44 18.03 18.3 1,575,550
12/11/2015 18.36 18.6 18.15 18.26 1,466,589
12/10/2015 18.71 18.96 18.57 18.72 1,101,820
12/09/2015 19.04 19.25 18.6 18.76 1,093,525
12/08/2015 19.34 19.37 18.98 19.12 917,629
12/07/2015 19.94 20.04 19.43 19.48 1,274,078
12/04/2015 19.76 20.12 19.69 20.03 1,033,047
12/03/2015 20.17 20.24 19.69 19.72 1,365,129
12/02/2015 20.43 20.49 19.93 19.97 1,358,599
12/01/2015 20.38 20.51 20.185 20.39 951,873
11/30/2015 20.43 20.52 20.22 20.23 1,602,054
11/27/2015 20.33 20.41 20.125 20.35 532,099
11/25/2015 20.38 20.405 20.175 20.34 912,970
11/24/2015 20.34 20.66 20.21 20.53 1,160,135
11/23/2015 20.66 20.99 20.42 20.45 1,486,331
11/20/2015 20.5 20.73 20.36 20.69 1,009,962
11/19/2015 20.4 20.49 20.18 20.46 846,417
11/18/2015 20.12 20.41 19.84 20.39 1,075,306
11/17/2015 19.9 20.26 19.785 19.98 1,354,494
11/16/2015 19.48 19.835 19.35 19.82 1,143,202
11/13/2015 19.41 19.81 19.12 19.56 1,771,804
11/12/2015 20.03 20.25 19.855 19.91 2,100,975
11/11/2015 20.53 20.56 20.105 20.18 675,709
11/10/2015 20.34 20.53 20.19 20.4 1,887,793
11/09/2015 20.42 20.5 20.2 20.38 1,295,923
11/06/2015 19.81 20.54 19.81 20.34 1,513,630
11/05/2015 19.31 19.69 19.21 19.6 834,018
11/04/2015 19.24 19.39 19 19.29 679,781
11/03/2015 19.1 19.3 19.02 19.13 786,798
11/02/2015 18.92 19.23 18.75 19.16 877,987
10/30/2015 19.25 19.49 18.69 18.79 1,113,597
10/29/2015 18.97 19.59 18.97 19.24 1,361,963
10/28/2015 18.4 19.31 18.33 19.31 1,542,699
10/27/2015 18.55 18.71 18.225 18.43 1,016,064
10/26/2015 18.55 18.61 18.14 18.45 1,123,120
10/23/2015 18.2 18.57 18.13 18.54 938,601
10/22/2015 17.95 18.245 17.12 18.08 1,059,796
10/21/2015 18.16 18.265 17.83 17.85 877,254
10/20/2015 17.92 18.1 17.6494 18.08 599,003
10/19/2015 17.7 18.05 17.61 17.87 1,169,547
10/16/2015 17.78 17.91 17.595 17.77 1,023,188
10/15/2015 17.48 17.72 17.1201 17.71 761,328
10/14/2015 17.93 18.008 17.33 17.38 825,092
10/13/2015 18.05 18.28 17.975 17.99 671,042
10/12/2015 17.99 18.24 17.89 18.15 740,681
10/09/2015 18.16 18.24 17.53 17.965 680,774
10/08/2015 17.88 18.14 17.66 18.12 1,176,351
10/07/2015 17.77 17.95 17.585 17.85 1,351,016
10/06/2015 17.6 17.745 17.5 17.63 1,001,951
10/05/2015 17.45 17.68 17.33 17.64 1,028,910
10/02/2015 17.37 17.37 16.75 17.27 1,405,562
10/01/2015 17.57 17.71 17.33 17.63 1,098,525
09/30/2015 17.74 17.78 17.55 17.67 1,107,522
09/29/2015 17.71 17.72 17.485 17.51 1,251,944
09/28/2015 17.82 17.86 17.62 17.7 952,478
09/25/2015 18.07 18.21 17.845 17.88 1,218,885
09/24/2015 17.51 17.84 17.42 17.82 893,920
09/23/2015 17.67 17.825 17.53 17.68 722,784
09/22/2015 17.58 17.78 17.475 17.64 1,042,211
09/21/2015 17.79 18.04 17.73 17.82 1,282,409
09/18/2015 17.56 17.74 17.46 17.69 2,274,149
09/17/2015 18.31 18.54 17.7999 17.89 1,135,132
09/16/2015 18.14 18.31 17.92 18.29 948,527
09/15/2015 17.78 18.13 17.7 18.09 900,732
09/14/2015 17.73 17.915 17.68 17.73 758,463
09/11/2015 17.58 17.765 17.555 17.73 585,427
09/10/2015 17.51 17.925 17.46 17.74 1,354,848
09/09/2015 17.89 17.99 17.53 17.55 982,820
09/08/2015 17.52 17.735 17.32 17.7 702,734
09/04/2015 17.23 17.41 17.11 17.29 763,321
09/03/2015 17.34 17.61 17.21 17.46 1,048,458
09/02/2015 17.31 17.37 17.02 17.37 1,235,415
09/01/2015 17.58 17.72 17.04 17.1 1,550,788
08/31/2015 17.59 17.98 17.56 17.96 1,403,072
08/28/2015 17.65 17.95 17.65 17.81 1,282,175
08/27/2015 17.61 17.92 17.5 17.79 2,359,957
08/26/2015 17.33 17.6384 17.08 17.61 2,441,380
08/25/2015 17.78 17.78 16.96 16.98 2,652,518
08/24/2015 16.92 17.66 16.52 17.28 3,564,937
08/21/2015 17.5 17.8 17.4 17.66 2,834,589
08/20/2015 18.26 18.58 17.83 17.83 1,467,064
08/19/2015 18.71 18.88 18.48 18.49 1,011,401
08/18/2015 18.73 18.976 18.64 18.79 1,252,986
08/17/2015 18.69 18.86 18.52 18.67 1,648,826
08/14/2015 18.55 18.783 18.53 18.76 1,284,903
08/13/2015 18.55 18.76 18.4 18.56 966,383
08/12/2015 18.57 18.72 18.09 18.52 1,537,148
08/11/2015 18.95 19.07 18.6 18.76 1,080,950
08/10/2015 18.81 19.22 18.5701 19.14 1,369,142
08/07/2015 18.74 18.93 18.48 18.65 941,461
08/06/2015 18.95 19.09 18.67 18.81 1,041,855
08/05/2015 19.1 19.27 18.85 18.95 1,127,478
08/04/2015 18.79 19.01 18.74 18.94 1,582,085
08/03/2015 18.71 18.88 18.38 18.71 1,196,341
07/31/2015 18.68 18.82 18.44 18.74 1,443,527
07/30/2015 18.41 18.72 18.26 18.66 2,126,465
07/29/2015 18.77 18.95 18.39 18.45 3,309,661
07/28/2015 20.11 20.15 18.93 18.96 2,185,746
07/27/2015 20.19 20.33 20.07 20.17 1,125,838
07/24/2015 20.5 20.63 20.385 20.39 1,299,625
07/23/2015 20.91 21.001 20.57 20.58 1,376,749
07/22/2015 20.53 20.94 20.53 20.84 605,725
07/21/2015 20.78 20.92 20.41 20.54 836,007
07/20/2015 20.59 20.76 20.54 20.74 721,657
07/17/2015 20.85 20.85 20.48 20.61 704,190
07/16/2015 21 21.08 20.81 20.87 475,365
07/15/2015 20.78 20.89 20.65 20.8 624,800
07/14/2015 20.49 20.66 20.4 20.65 597,692
07/13/2015 20.6 20.74 20.38 20.58 1,013,210
07/10/2015 20.54 20.56 20.33 20.45 738,681
07/09/2015 20.33 20.42 20.045 20.255 900,913
07/08/2015 20.07 20.295 19.95 20.11 1,285,384
07/07/2015 20.51 20.54 19.94 20.27 1,136,840
07/06/2015 20.42 20.6 20.32 20.55 1,545,882
07/02/2015 20.99 21.37 20.54 20.68 1,033,668
07/01/2015 21.05 21.17 20.92 20.95 1,112,412
06/30/2015 21.01 21.23 20.68 20.83 1,200,986
06/29/2015 21.24 21.36 20.81 20.82 1,318,746
06/26/2015 21.22 21.49 21.01 21.45 2,278,208
06/25/2015 21.32 21.39 20.52 21.11 962,409
06/24/2015 21.28 21.4 21.0901 21.18 722,012
06/23/2015 21.06 21.335 21.01 21.31 813,457
06/22/2015 20.93 21.09 20.86 21.02 736,496
06/19/2015 20.81 20.93 20.685 20.755 1,869,553
06/18/2015 20.72 20.89 20.45 20.82 930,567
06/17/2015 21.1 21.16 20.63 20.66 1,215,256
06/16/2015 20.61 21.01 20.56 20.99 983,618
06/15/2015 20.57 20.85 20.3 20.65 870,743
06/12/2015 20.92 20.92 20.7 20.79 565,629
06/11/2015 20.98 21 20.72 20.92 867,962
06/10/2015 20.84 21.065 20.747 20.985 1,070,468
06/09/2015 20.51 20.8 20.35 20.68 827,150
06/08/2015 20.34 20.581 20.21 20.455 795,499
06/05/2015 20.15 20.39 20.06 20.38 647,887
06/04/2015 20.19 20.22 19.93 20 699,652
06/03/2015 20.07 20.35 19.9 20.26 886,256
06/02/2015 19.66 20.2 19.66 20.01 1,175,509
06/01/2015 19.69 19.885 19.46 19.66 1,366,632
05/29/2015 19.63 19.77 19.38 19.64 813,567
05/28/2015 19.63 19.77 19.5 19.68 583,908
05/27/2015 19.67 19.9 19.57 19.78 948,762
05/26/2015 19.8 19.885 19.47 19.6 1,008,290
05/22/2015 20.01 20.1 19.84 19.86 516,710
05/21/2015 19.88 20.105 19.8 20.03 620,793
05/20/2015 20.1 20.1 19.79 19.91 750,534
05/19/2015 19.83 20.0701 19.745 20.06 748,885
05/18/2015 19.44 19.81 19.4 19.75 869,585
05/15/2015 19.6 19.69 19.28 19.43 700,808
05/14/2015 19.7 19.7825 19.5 19.65 1,207,327
05/13/2015 19.7 19.76 19.48 19.67 786,534
05/12/2015 19.51 19.8 19.33 19.665 600,026
05/11/2015 19.54 19.82 19.49 19.59 595,623
05/08/2015 19.56 19.63 19.26 19.58 600,034
05/07/2015 19.37 19.6 19.21 19.37 983,500
05/06/2015 19.26 19.44 19.09 19.435 953,100
05/05/2015 19.14 19.34 19.03 19.15 920,320
05/04/2015 18.99 19.31 18.96 19.24 630,596
05/01/2015 19.44 19.498 18.955 18.97 1,134,252
04/30/2015 19.41 19.595 19.14 19.37 1,575,487
04/29/2015 19.25 19.66 19.25 19.47 1,039,709
04/28/2015 18.8 19.35 18.6 19.3 1,411,196
*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?