FMI

Historical Stock Prices

$24.65
*  
0.10
0.4%
Get FMI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FMI now
Exchange: NASDAQ
Industry: Health Care
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 25.18 25.3 24.19 24.65 212,313
07/10/2014 25 25.216 23.9 24.75 407,541
07/09/2014 26.88 27.424 25.57 25.8 331,180
07/08/2014 27.56 27.858 26.81 26.9 303,414
07/07/2014 29.28 29.324 27.06 27.695 502,604
07/03/2014 28.42 29.43 28.42 29.3 150,283
07/02/2014 27.57 29.26 27.4053 28.41 439,680
07/01/2014 27.79 27.9 27.0525 27.59 614,148
06/30/2014 26.11 27 26.06 26.96 292,225
06/27/2014 25.35 26.3 25.11 26.08 1,292,489
06/26/2014 24.5 25.69 23.486 25.26 587,536
06/25/2014 22.96 24.64 22.9 24.55 485,572
06/24/2014 24.5 24.5 22.83 22.96 260,286
06/23/2014 24.27 24.5 23.5425 24.4 213,635
06/20/2014 24.29 24.39 23.31 24.12 326,669
06/19/2014 24.17 24.88 24.05 24.31 204,894
06/18/2014 23.4 24.44 22.66 24.21 237,678
06/17/2014 23.66 24.656 23.1 23.32 157,279
06/16/2014 22.54 23.82 22.11 23.72 237,609
06/13/2014 23.17 23.26 22.4 22.86 1,484,726
06/12/2014 23.2 23.6 22.85 23.07 187,849
06/11/2014 23.58 23.92 23.01 23.13 159,051
06/10/2014 24.11 24.11 23.29 23.65 291,478
06/09/2014 24.27 25.07 23.85 24.3 324,269
06/06/2014 24.1 24.54 23.95 24.12 193,043
06/05/2014 23.53 24.56 23.26 24.12 566,833
06/04/2014 23.1 23.78 22.83 23.58 373,709
06/03/2014 23.61 24.1 23.18 23.89 585,508
06/02/2014 23.97 24.01 23.1192 23.58 511,335
05/30/2014 23.19 23.86 22.95 23.73 438,462
05/29/2014 22.44 23.37 22.12 23.29 489,690
05/28/2014 22.5 22.65 21.89 22.48 355,368
05/27/2014 22.16 22.99 22.1 22.65 268,632
05/23/2014 21.24 22.25 21.24 21.92 237,534
05/22/2014 20.52 21.55 20.52 21.15 260,929
05/21/2014 20.31 21.19 19.64 20.51 285,878
05/20/2014 21.26 21.48 20.089 20.3 257,976
05/19/2014 20.37 21.33 20.275 21.24 281,597
05/16/2014 20.92 21 19.5125 20.36 547,549
05/15/2014 21 21.43 20.5 20.98 351,507
05/14/2014 21.94 22.7 21.02 21.05 425,203
05/13/2014 23 23.6599 21.66 22.12 660,022
05/12/2014 23.5 25.97 23.03 23.73 390,127
05/09/2014 23.8 23.8 21.79 23.3 425,007
05/08/2014 29.4 29.4 23.7001 23.9 459,638
05/07/2014 29.04 30 27.65 27.99 386,916
05/06/2014 29.77 30.25 29.3701 29.91 205,113
05/05/2014 28.35 30.12 27.86 29.93 182,753
05/02/2014 29.16 29.42 27.95 28.22 195,801
05/01/2014 29.1 29.72 28.59 29.2 167,083
04/30/2014 28.09 29.16 27.76 29.16 125,633
04/29/2014 28.3 28.845 27.79 28.35 142,218
04/28/2014 28.22 28.78 27.01 27.97 147,829
04/25/2014 26.85 28.47 25.77 27.97 250,509
04/24/2014 26.8 27.24 26.04 27.068 151,393
04/23/2014 27.88 28.41 26.5 26.61 224,635
04/22/2014 26.7 28.5 26.64 27.88 242,256
04/21/2014 26.22 26.82 26.06 26.61 231,118
04/17/2014 27.18 27.234 25 26.54 307,786
04/16/2014 26.3 27.579 25.5 27.18 646,587
04/15/2014 25.24 25.89 23.86 24.97 239,074
04/14/2014 27 27.64 24.5 25.5 369,814
04/11/2014 28 28.56 26.58 26.73 384,118
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?