Historical Stock Prices

FMO 
$26
*  
0.31
1.21%
Get FMO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FMO 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 25.67 26.09 25.67 26 113,146
12/18/2014 25.36 25.9899 24.95 25.69 131,363
12/17/2014 23.55 25.1 23.55 24.87 184,028
12/16/2014 23.4 24.3399 23.1101 23.59 172,192
12/15/2014 23.95 24.1299 23.2701 23.6 171,422
12/12/2014 23.84 24.09 23.54 23.91 145,465
12/11/2014 24.16 24.63 24.0601 24.11 165,220
12/10/2014 24.26 24.29 23.8 24.22 190,394
12/09/2014 24 24.58 23.66 24.57 163,254
12/08/2014 25.65 25.65 23.9533 24.2 314,433
12/05/2014 26.14 26.2899 25.77 25.79 77,263
12/04/2014 26.55 26.7 26.25 26.29 62,056
12/03/2014 26.57 26.9388 26.4 26.66 73,727
12/02/2014 26.01 26.7099 25.83 26.41 155,170
12/01/2014 27.26 27.26 25.9601 26.12 148,187
11/28/2014 28.46 28.46 27.29 27.51 79,908
11/26/2014 28.44 28.55 28.18 28.55 61,822
11/25/2014 28.39 28.6299 28.23 28.38 73,539
11/24/2014 28.65 28.7063 28.2701 28.4 91,637
11/21/2014 28.79 28.8899 28.41 28.48 39,283
11/20/2014 27.76 28.5 27.76 28.41 74,999
11/19/2014 28.08 28.08 27.74 27.89 132,120
11/18/2014 27.78 28.04 27.64 27.99 62,815
11/17/2014 27.56 27.74 27.47 27.68 41,526
11/14/2014 27.28 27.5979 27.28 27.57 35,303
11/13/2014 27.45 27.5599 27.11 27.14 47,391
11/12/2014 27.17 27.64 27.1 27.43 67,820
11/11/2014 27.33 27.61 27.18 27.57 46,052
11/10/2014 27.65 27.719 27.15 27.18 67,946
11/07/2014 27.06 27.7301 27.06 27.64 52,033
11/06/2014 27.14 27.2562 27 27.09 59,921
11/05/2014 27.24 27.29 26.9 27.16 73,575
11/04/2014 27.56 27.56 27.01 27.09 77,252
11/03/2014 27.68 27.95 27.58 27.81 38,754
10/31/2014 28.06 28.15 27.6 27.73 64,576
10/30/2014 27.8 27.99 27.56 27.56 52,824
10/29/2014 27.97 28.2749 27.647 27.9 97,399
10/28/2014 27.84 28.03 27.72 27.95 62,289
10/27/2014 27.89 27.92 27.555 27.64 76,306
10/24/2014 27.66 28.07 27.47 28 71,604
10/23/2014 27.47 27.6948 27.33 27.56 87,246
10/22/2014 27.34 27.6399 27.04 27.13 121,149
10/21/2014 26.9 27.37 26.85 27.24 106,621
10/20/2014 26.39 26.73 26.12 26.73 112,580
10/17/2014 26.36 27.0607 25.99 26.41 175,962
10/16/2014 24.26 26.01 23.79 25.83 178,065
10/15/2014 23.64 24.89 22.86 24.76 294,159
10/14/2014 24.24 24.56 23.15 24.07 324,797
10/13/2014 25.22 25.5 24.17 24.19 186,109
10/10/2014 25.9 25.9199 24.59 25.36 263,263
10/09/2014 27.34 27.34 25.8 25.97 251,125
10/08/2014 27.52 27.57 26.84 27.33 101,900
10/07/2014 27.7 27.86 27.48 27.52 83,627
10/06/2014 28.09 28.1114 27.63 27.7 83,747
10/03/2014 27.98 28.11 27.82 27.93 88,658
10/02/2014 28.07 28.1999 27.54 27.92 82,365
10/01/2014 28.35 28.6399 27.95 27.95 68,200
09/30/2014 28.1 28.36 28.0425 28.36 68,210
09/29/2014 27.87 28.18 27.651 28.08 61,347
09/26/2014 27.49 28 27.42 27.94 58,057
09/25/2014 27.58 27.6 27.3 27.39 80,430
09/24/2014 27.65 27.697 27.14 27.56 55,275
09/23/2014 27.83 27.95 27.58 27.59 60,462
09/22/2014 28.4 28.4 27.77 27.82 75,594
09/19/2014 28.1 28.48 28.1 28.3 87,535
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?