Historical Stock Prices

FMN 
$14.008
*  
0.068
0.49%
Get FMN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FMN now
Exchange: NYSE

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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 13.94 14.02 13.94 14.008 16,785
07/30/2015 13.94 13.95 13.928 13.94 8,629
07/29/2015 13.93 13.94 13.92 13.92 6,265
07/28/2015 13.92 13.93 13.88 13.9 17,229
07/27/2015 13.9 13.93 13.8801 13.9 11,842
07/24/2015 13.88 13.9 13.78 13.89 28,457
07/23/2015 13.78 13.8999 13.78 13.86 37,091
07/22/2015 13.81 13.89 13.81 13.88 23,560
07/21/2015 13.83 13.83 13.75 13.81 19,438
07/20/2015 13.92 13.92 13.8499 13.86 8,794
07/17/2015 13.95 13.95 13.89 13.9 23,903
07/16/2015 14 14 13.93 13.96 22,480
07/15/2015 14.02 14.04 13.97 13.97 16,180
07/14/2015 13.99 14.01 13.98 13.99 17,761
07/13/2015 14.04 14.08 13.92 13.97 17,866
07/10/2015 14.08 14.12 14.02 14.04 15,376
07/09/2015 14.06 14.12 14.02 14.08 7,836
07/08/2015 14.03 14.14 14.03 14.08 9,469
07/07/2015 14.07 14.08 14.05 14.07 11,697
07/06/2015 14.06 14.06 13.96 13.99 7,021
07/02/2015 13.93 14.02 13.89 13.99 17,779
07/01/2015 13.9 13.97 13.86 13.87 13,850
06/30/2015 13.98 14.02 13.87 13.87 19,458
06/29/2015 14.05 14.16 13.97 13.99 6,867
06/26/2015 14.08 14.11 14.05 14.05 8,758
06/25/2015 14.14 14.14 14.08 14.08 9,884
06/24/2015 14.2 14.25 14.06 14.08 31,949
06/23/2015 14.12 14.28 13.99 14.18 64,538
06/22/2015 14.47 14.47 14.3894 14.4 9,085
06/19/2015 14.37 14.48 14.36 14.45 14,122
06/18/2015 14.46 14.53 14.43 14.51 8,817
06/17/2015 14.39 14.469 14.39 14.43 3,892
06/16/2015 14.43 14.46 14.39 14.4 11,012
06/15/2015 14.31 14.46 14.31 14.41 14,840
06/12/2015 14.26 14.33 14.26 14.3 11,034
06/11/2015 14.28 14.3 14.25 14.3 19,818
06/10/2015 14.27 14.33 14.24 14.25 10,786
06/09/2015 14.4 14.422 14.28 14.28 19,092
06/08/2015 14.52 14.54 14.44 14.44 23,642
06/05/2015 14.61 14.72 14.56 14.59 12,210
06/04/2015 14.76 14.76 14.59 14.63 15,581
06/03/2015 14.78 14.81 14.68 14.68 5,713
06/02/2015 14.91 14.91 14.72 14.78 9,964
06/01/2015 14.87 14.9004 14.87 14.89 5,380
05/29/2015 14.96 14.99 14.83 14.84 15,017
05/28/2015 14.85 14.92 14.81 14.92 8,584
05/27/2015 14.77 14.84 14.75 14.82 8,495
05/26/2015 14.69 14.78 14.69 14.74 4,015
05/22/2015 14.78 14.85 14.68 14.7 10,347
05/21/2015 14.83 14.87 14.77 14.8 9,698
05/20/2015 14.83 14.873 14.692 14.8 22,995
05/19/2015 14.8 14.89 14.782 14.83 16,645
05/18/2015 14.85 14.89 14.7563 14.82 8,127
05/15/2015 14.74 14.85 14.74 14.85 4,825
05/14/2015 14.69 14.7299 14.66 14.69 6,429
05/13/2015 14.81 14.835 14.69 14.69 5,845
05/12/2015 14.73 14.85 14.63 14.78 10,831
05/11/2015 14.78 14.83 14.65 14.72 5,013
05/08/2015 14.8 14.96 14.75 14.75 7,701
05/07/2015 14.69 14.8 14.69 14.76 12,748
05/06/2015 14.74 14.7999 14.68 14.69 16,003
05/05/2015 14.8 14.83 14.77 14.78 16,189
05/04/2015 14.91 14.91 14.79 14.797 12,912
05/01/2015 14.95 14.95 14.87 14.8899 19,529
04/30/2015 14.91 14.93 14.89 14.93 9,521
*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?