FMI

Historical Stock Prices

$15.95
*  
0.59
3.57%
Get FMI Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-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.
04/29/2016 16.53 16.53 15.79 15.95 167,462
04/28/2016 16.6 17.24 16.265 16.54 141,297
04/27/2016 16.62 16.97 16.26 16.63 160,347
04/26/2016 17.19 17.2074 16.4 16.71 194,161
04/25/2016 17.5 17.74 17.04 17.21 93,176
04/22/2016 17.54 17.855 17.13 17.61 119,502
04/21/2016 17.43 18.03 17 17.46 256,994
04/20/2016 17.56 17.705 16.8859 17.43 384,506
04/19/2016 17.29 17.99 17.25 17.49 250,306
04/18/2016 17.5 17.66 17.04 17.33 201,819
04/15/2016 17.73 17.99 17.162 17.51 214,348
04/14/2016 18.1 18.16 17.705 17.87 233,004
04/13/2016 17.7 18.501 17.66 18 258,030
04/12/2016 17.01 17.82 16.85 17.62 240,686
04/11/2016 17.47 17.77 16.73 17.08 197,735
04/08/2016 18.2 18.47 17.3 17.43 149,920
04/07/2016 18.38 18.67 17.78 17.98 144,489
04/06/2016 17.45 18.94 17.45 18.58 193,122
04/05/2016 18.35 18.75 17.48 17.52 162,572
04/04/2016 18.33 19.1088 18.23 18.52 203,348
04/01/2016 18.02 18.5 17.6501 18.25 130,179
03/31/2016 17.36 18.6575 17.36 18.18 194,536
03/30/2016 18 18.5 17.155 17.21 183,685
03/29/2016 16.87 17.56 16.05 17.49 323,616
03/28/2016 17.28 17.48 16.43 16.76 169,811
03/24/2016 16.77 17.45 16.25 17.11 145,366
03/23/2016 17.62 18.36 16.77 16.81 151,402
03/22/2016 17.47 17.91 17.33 17.58 146,623
03/21/2016 16.53 17.8 16.53 17.5 177,590
03/18/2016 16.32 17.62 15.85 16.6 259,490
03/17/2016 16.33 16.53 15.3 16.19 166,394
03/16/2016 16.83 17 15.99 16.46 238,640
03/15/2016 18.33 18.375 16.42 16.65 212,787
03/14/2016 17.65 18.43 17.56 18.21 220,342
03/11/2016 16.87 17.72 16.605 17.47 312,137
03/10/2016 17.6 17.85 16.52 16.73 194,247
03/09/2016 18.22 18.5327 16.83 17.37 306,719
03/08/2016 19.62 19.62 18.13 18.21 390,500
03/07/2016 17.95 18.98 17.67 18.66 410,529
03/04/2016 17.19 18.4199 17.02 17.6 361,370
03/03/2016 16.92 17.48 16.86 17.2 366,247
03/02/2016 15.77 16.99 15.3 16.97 311,648
03/01/2016 14.91 15.92 14.75 15.78 265,906
02/29/2016 15.15 15.65 14.77 14.83 171,164
02/26/2016 14.39 15.31 14.2501 15.01 290,200
02/25/2016 14.97 15.1336 14.26 14.34 177,162
02/24/2016 14.83 15.67 13.57 14.85 476,601
02/23/2016 15.22 15.48 14.4 14.47 246,110
02/22/2016 15.4 16.16 14.8036 15.51 319,102
02/19/2016 14.2 15.1 13.76 15.02 272,207
02/18/2016 15.07 15.07 14.03 14.17 184,147
02/17/2016 14.35 15.15 13.96 15.01 235,658
02/16/2016 14.52 14.695 14 14.18 353,079
02/12/2016 14.24 14.4799 13.84 14.22 179,461
02/11/2016 13.92 14.525 13.52 14.14 144,803
02/10/2016 13.75 15.08 13.75 14.22 193,276
02/09/2016 13.59 14.42 13.485 13.71 157,494
02/08/2016 14.63 14.635 13.34 13.86 290,948
02/05/2016 15.18 15.27 14.62 14.89 233,372
02/04/2016 15.07 15.77 14.716 15.28 170,986
02/03/2016 14.93 15.21 14.26 14.99 256,947
02/02/2016 14.73 15.09 14.23 14.86 236,814
02/01/2016 14.58 15.2 14.01 15.03 295,474
01/29/2016 13.8 14.63 13.7299 14.59 265,606
01/28/2016 14.2 14.37 13.42 13.76 271,825
01/27/2016 14.67 14.67 13.82 14.14 301,234
01/26/2016 15.25 15.25 13.77 14.53 270,737
01/25/2016 15.61 15.92 14.75 14.98 343,153
01/22/2016 16.65 16.89 15.24 15.61 469,654
01/21/2016 16.99 17.01 16.09 16.4 311,048
01/20/2016 16.43 17.289 15.76 16.84 259,124
01/19/2016 16.71 17.18 16.375 16.85 242,151
01/15/2016 16.6 16.96 16.04 16.74 215,935
01/14/2016 16.19 17.71 15.43 17.2 359,144
01/13/2016 16.9 17.56 15.88 16.03 296,358
01/12/2016 15.94 16.85 15.7 16.48 333,114
01/11/2016 16.75 17.51 15.16 15.95 523,864
01/08/2016 17.21 17.88 16.4 16.67 203,143
01/07/2016 17.9 18 16.02 17.05 534,933
01/06/2016 19.52 19.7099 18.42 18.5 267,713
01/05/2016 19.16 20.18 19 19.79 417,154
01/04/2016 20.52 20.65 19.35 19.37 457,794
12/31/2015 21.37 21.376 20.45 21.06 283,410
12/30/2015 21.76 21.92 21.12 21.65 142,551
12/29/2015 22.28 22.455 21.4 21.63 153,145
12/28/2015 22.49 22.49 21.56 22.26 131,181
12/24/2015 21.77 22.648 21.65 22.26 198,076
12/23/2015 22.67 22.67 21.25 21.59 340,850
12/22/2015 22.54 22.54 20.2 21.13 639,152
12/21/2015 22.15 24.25 22 22.37 864,876
12/18/2015 19.95 22.68 19.8016 20.9 839,882
12/17/2015 18.98 19.98 18.8246 19.86 528,327
12/16/2015 17.82 18.75 17.5 18.41 284,177
12/15/2015 16.67 17.46 16.07 17.46 303,424
12/14/2015 17.55 17.93 16.458 16.68 151,843
12/11/2015 17.3 18.31 17.16 17.33 340,732
12/10/2015 16.08 17.4 15.58 17.29 292,097
12/09/2015 16.16 16.5399 15.83 16.04 249,871
12/08/2015 16 16.38 15.97 16.2 135,472
12/07/2015 16.81 16.81 16.15 16.19 149,930
12/04/2015 16.32 16.73 16.25 16.68 118,514
12/03/2015 16.98 17.14 16.12 16.26 106,878
12/02/2015 17.14 17.3625 16.57 16.99 201,534
12/01/2015 16.95 17.16 16.63 17.04 174,067
11/30/2015 17.5 17.5 16.736 17.01 215,174
11/27/2015 16.27 17.5399 16.18 17.36 144,143
11/25/2015 15.99 16.38 15.99 16.33 350,002
11/24/2015 16.52 16.58 15.9 16.39 244,620
11/23/2015 16.3 17.16 16.29 16.72 303,146
11/20/2015 17.16 17.16 16.31 16.38 200,896
11/19/2015 17.94 17.94 17.01 17.05 215,930
11/18/2015 16.99 18.38 16.94 18.1 409,356
11/17/2015 16.5 16.76 16.09 16.48 156,130
11/16/2015 16.6 16.67 16.1915 16.51 240,801
11/13/2015 15.97 16.68 15.645 16.58 302,459
11/12/2015 16.51 16.6499 15.75 15.97 384,987
11/11/2015 16.19 16.81 16.01 16.73 434,328
11/10/2015 16.84 16.84 16.04 16.285 299,322
11/09/2015 17.56 17.7499 16.63 16.92 352,676
11/06/2015 18.04 18.48 17.525 17.64 501,772
11/05/2015 17.45 18.25 17.34 18.13 545,952
11/04/2015 21.5 21.5 17.03 17.31 1,780,957
11/03/2015 22.94 24.7 22.91 23.93 356,470
11/02/2015 22.4 23.48 22.4 22.79 207,458
10/30/2015 22.07 23.1 22.02 22.42 199,932
10/29/2015 23.19 23.8 22.1 22.16 268,040
10/28/2015 23.48 23.81 22.78 23.05 237,625
10/27/2015 23.36 24.16 22.4 23.44 625,920
10/26/2015 22.43 23.5 22.2 23.45 304,424
10/23/2015 21.88 22.51 21.7 22.42 191,836
10/22/2015 22.09 22.61 21.11 21.76 191,223
10/21/2015 22.97 23 21.36 22.07 251,076
10/20/2015 21.66 22.55 20.98 22.47 277,705
10/19/2015 21.4 22.42 20.85 21.78 198,363
10/16/2015 22 22.45 21.13 21.55 198,876
10/15/2015 20.69 21.95 20.41 21.83 165,502
10/14/2015 20.07 21.19 20.07 20.5 189,339
10/13/2015 20.4 21.1 19.95 19.98 264,846
10/12/2015 20.11 21 19.89 20.45 156,289
10/09/2015 19.52 20.6399 19.4 19.97 152,028
10/08/2015 19.44 19.91 19.05 19.59 198,770
10/07/2015 18.51 19.57 18 19.54 238,687
10/06/2015 19.28 19.58 18 18.62 292,138
10/05/2015 19.88 20.27 19.07 19.56 149,995
10/02/2015 18.97 20.8 18.61 19.99 288,087
10/01/2015 18.35 19.19 17.72 19.01 198,892
09/30/2015 18.36 18.92 18.04 18.45 231,014
09/29/2015 17.6 18.52 17.54 18.05 268,152
09/28/2015 19.87 19.95 17.51 17.94 386,022
09/25/2015 21.57 21.57 19.345 19.86 226,958
09/24/2015 20.82 21.38 20.32 21.31 176,547
09/23/2015 21.3 21.58 20.76 21.07 182,131
09/22/2015 21.6 21.84 20.85 21.15 291,547
09/21/2015 22.41 22.92 21.57 21.78 326,730
09/18/2015 22.22 22.445 21.86 22.24 1,554,606
09/17/2015 21.9 22.73 21.6001 22.45 410,616
09/16/2015 23.74 23.74 21.52 22.28 822,880
09/15/2015 25.81 25.98 23.915 24.19 494,011
09/14/2015 24.14 25.975 23.794 25.67 627,673
09/11/2015 23.32 23.73 23.19 23.73 183,843
09/10/2015 23.06 23.68 22.75 23.54 203,531
09/09/2015 23.95 23.95 22.99 23.02 309,161
09/08/2015 23.88 23.88 23 23.74 193,723
09/04/2015 23.44 23.9 23.05 23.32 132,442
09/03/2015 23.67 24.41 23.41 23.7 277,246
09/02/2015 23.32 23.66 22.54 23.65 260,321
09/01/2015 23.08 23.36 22.5 22.93 370,337
08/31/2015 23.48 24.49 23.42 23.54 404,437
08/28/2015 23.25 24.33 23.04 23.8 594,863
08/27/2015 22 22.92 21.34 22.91 369,169
08/26/2015 20.95 21.85 20.33 21.78 371,686
08/25/2015 21.13 21.13 20.08 20.61 389,378
08/24/2015 20.76 21.44 20.13 20.61 479,565
08/21/2015 19.7 21.93 19.7 21.61 644,896
08/20/2015 20.26 20.4 19.97 20.02 356,103
08/19/2015 20.06 20.47 19.88 20.3 282,304
08/18/2015 20.08 20.34 19.72 20.12 362,630
08/17/2015 20.16 20.5 19.885 20.23 295,845
08/14/2015 20.29 20.48 19.59 20.13 292,171
08/13/2015 21.07 21.28 20.2 20.28 178,029
08/12/2015 20.26 20.76 19.75 20.59 280,885
08/11/2015 20.51 21.2 20.04 20.49 274,321
08/10/2015 20.53 20.96 20.095 20.59 365,811
08/07/2015 19.99 20.1 19.06 19.92 507,217
08/06/2015 21.09 21.545 19.82 20 514,948
08/05/2015 21.5 21.85 20.9401 21.17 294,880
08/04/2015 21.82 22.03 21.095 21.36 428,320
08/03/2015 20.39 22.77 20.39 21.94 797,940
07/31/2015 22.3 22.3 19.81 20.295 1,660,909
07/30/2015 24 24.88 21.85 22.3 1,677,804
07/29/2015 30 30.58 29.27 29.3 234,350
07/28/2015 30.64 31.04 29.75 30.02 268,450
07/27/2015 31.55 31.79 30.4 30.47 225,253
07/24/2015 32.6 33.31 31.57 31.68 156,671
07/23/2015 32.62 32.852 32.07 32.78 158,749
07/22/2015 32.59 33.1 31.87 32.48 180,076
07/21/2015 32.91 33.03 32.28 32.71 123,166
07/20/2015 32.51 33.14 31.84 32.91 273,277
07/17/2015 33.06 33.1 32.5 32.58 154,178
07/16/2015 32.78 33.2 32.64 33.02 110,693
07/15/2015 33.26 33.92 32.63 32.74 80,202
07/14/2015 33.57 33.83 33.18 33.37 147,943
07/13/2015 33.4 33.9 32.96 33.45 93,268
07/10/2015 32.7 33.31 32.27 33.17 88,462
07/09/2015 32.89 32.89 32.02 32.35 91,870
07/08/2015 33.78 34.13 32.39 32.44 148,233
07/07/2015 33.18 34.18 32.92 34.13 153,167
07/06/2015 32.86 33.98 32.46 33.1 136,883
07/02/2015 33.98 33.98 32.41 32.88 98,909
07/01/2015 33.93 34.38 33.1 33.88 129,754
06/30/2015 32.76 33.89 32.64 33.84 140,644
06/29/2015 33.67 33.888 32.5 32.56 137,340
06/26/2015 34.37 34.57 32.925 33.99 569,944
06/25/2015 33.5 34.98 33.5 34.08 418,002
06/24/2015 33.24 34.48 32.73 32.82 191,273
06/23/2015 33.71 33.7497 32.61 33.4 202,011
06/22/2015 31.86 33.66 31.53 33.59 231,250
06/19/2015 32.34 32.57 31.43 31.64 561,165
06/18/2015 32.03 32.94 32.01 32.23 161,729
06/17/2015 31.82 32.74 31.61 31.88 158,818
06/16/2015 31.92 32.17 31.02 31.67 273,460
06/15/2015 32.76 32.84 31.85 32.1 405,891
06/12/2015 34.94 35.71 32.81 32.9 407,104
06/11/2015 35.32 35.45 34.81 35.35 267,877
06/10/2015 35.43 36.03 34.99 35.29 108,881
06/09/2015 35.19 35.66 34.66 35.265 121,736
06/08/2015 35.6 35.73 34.832 35.38 116,793
06/05/2015 35.42 36.01 35.01 35.61 186,524
06/04/2015 35.67 36.32 34.99 35.41 157,497
06/03/2015 35.47 35.99 34.9 35.78 197,389
06/02/2015 34.74 35.89 34.73 35.46 228,099
06/01/2015 36.47 36.7 34.71 35 205,576
05/29/2015 34.98 36.26 34.98 35.77 212,947
05/28/2015 35.7 36.1 34.9 35.26 161,986
05/27/2015 34.81 35.92 34.29 35.76 317,877
05/26/2015 34.83 35.02 34 34.625 170,813
05/22/2015 34.29 35.49 34.23 34.86 275,798
05/21/2015 33.71 35.37 33.17 35.31 677,977
05/20/2015 33.95 34.44 33.25 33.89 267,166
05/19/2015 35.31 35.6 33.3301 33.75 664,572
05/18/2015 37.06 37.3 35.33 35.49 436,529
05/15/2015 37.51 37.95 36.5301 37.09 295,582
05/14/2015 37.7 38.78 36.69 37.68 1,102,698
05/13/2015 39.53 39.8 38.48 39.17 409,478
05/12/2015 43.14 43.14 38.9501 39.66 601,110
05/11/2015 43.73 44.49 43.22 43.99 125,917
05/08/2015 43.32 43.92 42.67 43.28 49,377
05/07/2015 43.92 44.17 42.63 43.04 72,510
05/06/2015 43.2 44.13 42.245 43.73 134,817
05/05/2015 44.61 44.8 42.39 42.87 261,097
05/04/2015 45.37 45.7195 44.48 44.75 197,868
05/01/2015 45.49 45.97 44.57 45.53 259,391
04/30/2015 43.87 45.69 43.28 45.51 430,441
04/29/2015 43.37 44.3997 43.03 44.03 221,578
*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?