Home > Quotes > FMN > Historical Prices

Historical Stock Prices

FMN 
$15.33
*  
0.02
  negative  
0.13%
Get FMN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 15.38 15.4 15.26 15.33 7,398
05/16/2013 15.26 15.38 15.26 15.31 12,463
05/15/2013 15.5 15.5 15.25 15.37 17,899
05/14/2013 15.48 15.48 15.45 15.48 3,104
05/13/2013 15.69 15.69 15.41 15.41 16,216
05/10/2013 15.74 15.8 15.62 15.64 14,022
05/09/2013 15.79 15.79 15.7203 15.74 14,547
05/08/2013 15.8 15.82 15.72 15.8 13,540
05/07/2013 15.62 15.78 15.59 15.73 28,796
05/06/2013 15.63 15.66 15.6201 15.66 15,556
05/03/2013 15.63 15.63 15.5726 15.59 7,703
05/02/2013 15.65 15.65 15.56 15.61 9,308
05/01/2013 15.66 15.66 15.53 15.53 6,463
04/30/2013 15.55 15.64 15.48 15.6 28,503
04/29/2013 15.49 15.54 15.47 15.49 10,211
04/26/2013 15.54 15.5567 15.48 15.5 6,614
04/25/2013 15.48 15.55 15.45 15.49 10,228
04/24/2013 15.5 15.5368 15.48 15.48 15,057
04/23/2013 15.39 15.5 15.34 15.5 52,256
04/22/2013 15.3 15.36 15.3 15.33 7,559
04/19/2013 15.38 15.38 15.29 15.34 8,324
04/18/2013 15.22 15.41 15.21 15.41 47,027
04/17/2013 15.2 15.25 15.17 15.22 10,392
04/16/2013 15.22 15.33 15.18 15.27 10,599
04/15/2013 15.2 15.27 15.19 15.26 11,231
04/12/2013 15.27 15.3 15.23 15.2678 12,750
04/11/2013 15.31 15.31 15.2 15.226 8,660
04/10/2013 15.3 15.3 15.2101 15.25 12,325
04/09/2013 15.29 15.3199 15.23 15.28 9,751
04/08/2013 15.29 15.29 15.24 15.25 6,991
04/05/2013 15.11 15.33 15.11 15.2394 23,502
04/04/2013 15.08 15.16 15.08 15.144 12,531
04/03/2013 15.13 15.19 15.01 15.1 12,639
04/02/2013 15.17 15.18 15.09 15.18 22,652
04/01/2013 15.14 15.19 15.12 15.13 24,471
03/28/2013 15.14 15.14 15.04 15.12 33,487
03/27/2013 15.06 15.14 15.06 15.1099 24,866
03/26/2013 15.25 15.25 15.01 15.06 91,075
03/25/2013 15.22 15.249 15.16 15.2201 15,718
03/22/2013 15.2 15.3123 15.09 15.2 33,660
03/21/2013 15.39 15.39 15.18 15.18 10,875
03/20/2013 15.28 15.356 15.23 15.35 27,818
03/19/2013 15.33 15.36 15.14 15.24 23,612
03/18/2013 14.84 15.27 14.84 15.24 28,177
03/15/2013 15.06 15.09 14.88 14.94 28,361
03/14/2013 15.3 15.3 15.01 15.021 40,644
03/13/2013 15.35 15.38 15.3 15.38 17,619
03/12/2013 15.68 15.68 15.16 15.37 91,211
03/11/2013 15.94 15.94 15.68 15.79 16,590
03/08/2013 16.05 16.11 15.98 15.98 21,410
03/07/2013 16.13 16.13 16.04 16.076 13,189
03/06/2013 16.12 16.131 15.97 16.06 11,070
03/05/2013 16 16.12 15.98 16.12 8,882
03/04/2013 15.97 16.04 15.92 16.04 16,699
03/01/2013 16.05 16.05 15.53 16.01 29,522
02/28/2013 16.01 16.1 15.96 16 9,530
02/27/2013 16.16 16.24 15.99 16.06 22,239
02/26/2013 16.22 16.24 16.12 16.21 12,788
02/25/2013 16.14 16.23 16.14 16.19 7,588
02/22/2013 16.35 16.41 16.17 16.17 19,210
02/21/2013 16.32 16.46 16.32 16.439 19,209
02/20/2013 16.44 16.45 16.3201 16.3601 6,969
02/19/2013 16.52 16.6 16.39 16.44 16,740
02/15/2013 16.62 16.62 16.52 16.6 11,243
02/14/2013 16.62 16.63 16.52 16.52 10,423
02/13/2013 16.58 16.64 16.53 16.6376 11,914
02/12/2013 16.57 16.58 16.53 16.58 5,492
02/11/2013 16.65 16.65 16.46 16.56 10,080
02/08/2013 16.63 16.66 16.521 16.61 12,526
02/07/2013 16.52 16.61 16.5005 16.61 8,268
02/06/2013 16.47 16.5 16.45 16.48 2,318
02/05/2013 16.45 16.45 16.388 16.44 7,430
02/04/2013 16.45 16.45 16.33 16.4 15,963
02/01/2013 16.5 16.504 16.46 16.47 15,215
01/31/2013 16.57 16.6001 16.46 16.49 11,690
01/30/2013 16.57 16.72 16.57 16.58 14,552
01/29/2013 16.7 16.87 16.57 16.61 15,943
01/28/2013 16.98 16.98 16.77 16.78 15,468
01/25/2013 16.95 16.99 16.9137 16.99 12,832
01/24/2013 16.88 16.94 16.84 16.94 14,338
01/23/2013 16.75 16.8 16.67 16.784 7,405
01/22/2013 16.79 16.8 16.68 16.69 18,079
01/18/2013 16.82 16.85 16.76 16.79 12,489
01/17/2013 16.65 16.86 16.6001 16.86 31,308
01/16/2013 16.51 16.63 16.496 16.63 20,011
01/15/2013 16.37 16.58 16.37 16.53 32,614
01/14/2013 16.37 16.5 16.34 16.44 20,218
01/11/2013 16.45 16.58 16.39 16.4 22,480
01/10/2013 16.44 16.53 16.35 16.44 15,788
01/09/2013 16.45 16.52 16.42 16.48 16,972
01/08/2013 16.38 16.49 16.36 16.464 9,151
01/07/2013 16.38 16.44 16.26 16.44 26,348
01/04/2013 16.33 16.54 16.28 16.28 24,130
01/03/2013 16.28 16.442 16.28 16.37 13,760
01/02/2013 16.06 16.382 16.06 16.38 13,812
12/31/2012 15.96 16 15.82 15.99 18,438
12/28/2012 15.88 15.96 15.85 15.95 13,170
12/27/2012 15.96 15.97 15.7401 15.88 13,538
12/26/2012 16.2 16.34 15.94 15.95 18,036
12/24/2012 16.14 16.22 16.06 16.2 17,250
12/21/2012 16.09 16.2 15.99 16.2 20,277
12/20/2012 15.87 16.17 15.839 16.09 40,102
12/19/2012 15.48 15.85 15.48 15.7825 21,093
12/18/2012 15.36 15.72 15.35 15.6299 75,876
12/17/2012 15.8 15.81 15.54 15.59 34,476
12/14/2012 16.4 16.4 15.74 15.86 62,746
12/13/2012 16.5 16.5 16.37 16.41 14,435
12/12/2012 16.52 16.55 16.37 16.4 25,749
12/11/2012 16.65 16.75 16.45 16.47 28,461
12/10/2012 16.82 16.83 16.648 16.71 19,422
12/07/2012 16.92 16.99 16.71 16.72 21,585
12/06/2012 16.91 17.02 16.85 16.93 12,235
12/05/2012 16.91 16.92 16.79 16.92 15,159
12/04/2012 16.95 16.95 16.78 16.88 10,463
12/03/2012 16.98 16.98 16.86 16.86 9,352
11/30/2012 16.9 16.95 16.8221 16.95 12,568
11/29/2012 16.86 16.969 16.78 16.88 15,602
11/28/2012 16.88 16.91 16.86 16.902 6,728
11/27/2012 16.68 16.84 16.6 16.84 19,184
11/26/2012 16.78 16.78 16.58 16.58 8,349
11/23/2012 16.8 16.8 16.69 16.7524 5,740
11/21/2012 16.77 16.86 16.77 16.83 9,677
11/20/2012 16.75 16.82 16.64 16.8 17,465
11/19/2012 16.67 16.74 16.65 16.7199 14,747
11/16/2012 16.47 16.61 16.36 16.56 75,558
11/15/2012 16.67 16.6799 16.29 16.36 25,484
11/14/2012 16.79 16.8 16.6818 16.744 9,851
11/13/2012 16.81 16.85 16.7601 16.79 15,433
11/12/2012 16.86 16.9027 16.84 16.85 5,998
11/09/2012 16.89 17.0183 16.86 16.87 26,443
11/08/2012 16.86 17.07 16.85 17.07 20,892
11/07/2012 16.91 17.029 16.85 16.96 24,858
11/06/2012 16.75 16.8899 16.7301 16.764 8,731
11/05/2012 16.82 16.83 16.65 16.83 11,360
11/02/2012 16.85 16.85 16.75 16.75 3,774
11/01/2012 16.99 17.009 16.8 16.89 17,378
10/31/2012 16.89 17.01 16.85 16.94 5,419
10/26/2012 16.91 16.99 16.91 16.98 4,108
10/25/2012 16.72 16.97 16.72 16.96 13,099
10/24/2012 16.81 16.83 16.74 16.8083 10,332
10/23/2012 16.89 16.89 16.8 16.8 15,731
10/22/2012 16.93 16.97 16.8 16.8201 12,690
10/19/2012 16.99 16.99 16.73 16.88 12,404
10/18/2012 16.98 17.01 16.83 16.86 10,249
10/17/2012 16.88 17.01 16.82 16.87 15,944
10/16/2012 16.86 16.94 16.78 16.94 6,980
10/15/2012 17 17.0308 16.82 16.91 13,759
10/12/2012 17.01 17.05 16.83 17.04 32,793
10/11/2012 16.72 16.85 16.65 16.85 14,211
10/10/2012 17.05 17.12 16.6 16.6517 50,588
10/09/2012 17.11 17.15 17.05 17.05 11,078
10/08/2012 17.17 17.17 17.08 17.15 8,132
10/05/2012 17.29 17.29 17.09 17.12 12,798
10/04/2012 17.38 17.38 17.2 17.2 9,275
10/03/2012 17.41 17.41 17.3 17.33 15,463
10/02/2012 17.55 17.55 17.3 17.37 13,206
10/01/2012 17.46 17.59 17.46 17.55 12,816
09/28/2012 17.4 17.47 17.2901 17.31 9,312
09/27/2012 17.39 17.42 17.28 17.3 10,291
09/26/2012 17.36 17.45 17.36 17.42 17,733
09/25/2012 17.46 17.5 17.31 17.4 8,491
09/24/2012 17.25 17.54 17.2 17.4775 12,462
09/21/2012 17.27 17.28 17.19 17.2501 10,875
09/20/2012 17.12 17.22 17.12 17.22 7,425
09/19/2012 17.16 17.28 17.13 17.21 15,450
09/18/2012 17.1 17.27 17.1 17.24 9,124
09/17/2012 17.1 17.2399 17.1 17.11 11,960
09/14/2012 17.11 17.24 17.1021 17.15 6,546
09/13/2012 17.02 17.25 17.02 17.19 6,467
09/12/2012 17.12 17.18 17.04 17.1 7,600
09/11/2012 16.98 17.11 16.98 17.05 3,536
09/10/2012 16.89 17.13 16.89 17.03 3,926
09/07/2012 16.84 16.98 16.84 16.964 5,672
09/06/2012 16.87 16.96 16.87 16.95 8,973
09/05/2012 16.83 16.94 16.83 16.9 6,005
09/04/2012 16.98 16.98 16.82 16.8701 9,981
08/31/2012 16.75 16.99 16.75 16.97 8,692
08/30/2012 16.67 16.84 16.65 16.79 3,316
08/29/2012 16.79 16.79 16.55 16.76 12,827
08/28/2012 16.75 16.87 16.75 16.78 1,677
08/27/2012 16.79 16.8338 16.71 16.79 5,905
08/24/2012 16.92 16.92 16.78 16.86 5,232
08/23/2012 16.63 16.83 16.63 16.82 11,869
08/22/2012 16.63 16.76 16.63 16.67 5,310
08/21/2012 16.88 16.88 16.61 16.64 15,042
08/20/2012 16.93 16.93 16.8 16.8 11,229
08/17/2012 16.86 16.86 16.78 16.78 5,900
08/16/2012 16.78 16.98 16.78 16.83 8,835
08/15/2012 16.81 16.98 16.81 16.82 22,303
08/14/2012 16.72 16.829 16.63 16.78 11,428
08/13/2012 16.77 16.81 16.59 16.61 25,352
08/10/2012 16.71 16.9 16.63 16.65 8,227
08/09/2012 16.78 16.99 16.62 16.62 30,344
08/08/2012 16.58 16.82 16.4901 16.6501 36,383
08/07/2012 16.44 16.54 16.44 16.54 10,007
08/06/2012 16.47 16.57 16.45 16.48 29,174
08/03/2012 16.54 16.56 16.4501 16.46 25,377
08/02/2012 16.58 16.6 16.51 16.59 9,419
08/01/2012 16.55 16.55 16.51 16.51 12,544
07/31/2012 16.43 16.59 16.43 16.57 20,261
07/30/2012 16.62 16.62 16.46 16.46 16,919
07/27/2012 16.49 16.61 16.48 16.52 20,976
07/26/2012 16.52 16.53 16.47 16.53 25,075
07/25/2012 16.53 16.6 16.52 16.52 16,023
07/24/2012 16.53 16.55 16.4 16.55 8,997
07/23/2012 16.44 16.52 16.44 16.52 14,351
07/20/2012 16.4 16.4399 16.39 16.4399 8,092
07/19/2012 16.46 16.46 16.36 16.386 4,339
07/18/2012 16.47 16.47 16.42 16.45 6,957
07/17/2012 16.4 16.67 16.35 16.45 28,757
07/16/2012 16.66 16.7 16.37 16.48 19,518
07/13/2012 16.62 16.7 16.4501 16.58 8,278
07/12/2012 16.7 16.7 16.54 16.54 9,250
07/11/2012 16.74 16.74 16.5501 16.7 5,373
07/10/2012 16.64 16.7 16.6149 16.65 15,483
07/09/2012 16.8 16.8 16.54 16.6699 12,549
07/06/2012 16.86 16.86 16.68 16.6812 2,868
07/05/2012 16.74 16.94 16.74 16.75 8,886
07/03/2012 16.67 16.79 16.612 16.73 3,968
07/02/2012 16.52 16.58 16.44 16.58 9,929
06/29/2012 16.52 16.52 16.26 16.4011 6,249
06/28/2012 16.23 16.42 16.23 16.42 27,431
06/27/2012 16.12 16.26 16.11 16.26 16,656
06/26/2012 16.15 16.15 16.1001 16.1201 7,810
06/25/2012 16.15 16.23 16.15 16.23 6,222
06/22/2012 16.28 16.28 16.1499 16.17 8,151
06/21/2012 16.23 16.23 16.11 16.11 2,768
06/20/2012 16.11 16.236 16.11 16.23 4,801
06/19/2012 16.24 16.28 16.15 16.2 19,346
06/18/2012 16.16 16.24 16.06 16.18 9,830
06/15/2012 16.14 16.18 16.07 16.078 8,654
06/14/2012 16.17 16.1845 16.11 16.14 8,299
06/13/2012 16.19 16.25 16.19 16.25 8,133
06/12/2012 16.25 16.25 16.161 16.161 5,000
06/11/2012 16.14 16.2 16.14 16.1999 14,014
06/08/2012 15.82 16.1 15.82 16.09 16,562
06/07/2012 15.91 15.9101 15.78 15.78 17,828
06/06/2012 15.96 15.989 15.9 15.96 14,318
06/05/2012 15.96 16 15.9 15.9 8,233
06/04/2012 15.96 16.12 15.9401 15.96 6,316
06/01/2012 16.1 16.1 15.99 15.99 6,671
05/31/2012 16.02 16.05 16.02 16.0201 3,794
05/30/2012 16.04 16.05 15.9781 16.02 5,386
05/29/2012 15.97 16.12 15.96 15.98 12,399
05/25/2012 15.9 15.95 15.9 15.92 5,953
05/24/2012 15.94 15.9401 15.84 15.8401 9,624
05/23/2012 16.02 16.03 15.94 15.94 9,010
05/22/2012 15.95 15.99 15.9238 15.9605 4,937
05/21/2012 16 16 15.79 15.88 12,038
05/18/2012 15.86 16 15.78 16 10,116
05/17/2012 15.9 15.94 15.85 15.86 3,088
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.