Historical Stock Prices

FMO 
$27.83
*  
0.15
0.54%
Get FMO Alerts
*Delayed - data as of Jul. 11, 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 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 27.85 28 27.58 27.83 73,613
07/10/2014 27.92 28.05 27.75 27.98 62,699
07/09/2014 28.1 28.22 27.85 28.15 46,826
07/08/2014 28.28 28.29 27.87 28.11 57,678
07/07/2014 28.48 28.66 27.8939 28.17 72,077
07/03/2014 28.87 28.87 28.35 28.35 60,658
07/02/2014 28.83 28.87 28.51 28.75 61,652
07/01/2014 28.9 28.94 28.64 28.76 88,683
06/30/2014 28.85 28.85 28.59 28.76 41,286
06/27/2014 28.64 28.78 28.64 28.7699 34,122
06/26/2014 28.44 28.69 28.44 28.6726 58,618
06/25/2014 28.45 28.6 28.37 28.44 64,874
06/24/2014 28.35 28.45 28.2 28.38 63,325
06/23/2014 28.42 28.5 28.21 28.24 79,928
06/20/2014 28.36 28.36 28.1301 28.305 54,838
06/19/2014 28.04 28.193 27.89 28.19 43,941
06/18/2014 28.04 28.04 27.74 27.96 42,989
06/17/2014 27.84 27.98 27.76 27.93 48,909
06/16/2014 27.81 27.8899 27.63 27.87 46,977
06/13/2014 27.75 27.89 27.67 27.7999 29,420
06/12/2014 27.93 28.1799 27.66 27.77 37,766
06/11/2014 28.03 28.03 27.8901 27.9401 49,708
06/10/2014 27.78 28.01 27.7201 28 49,615
06/09/2014 27.64 27.81 27.64 27.69 37,318
06/06/2014 27.7 27.865 27.67 27.731 53,717
06/05/2014 27.78 27.82 27.62 27.77 53,280
06/04/2014 27.51 27.66 27.36 27.66 76,808
06/03/2014 27.37 27.5 27.26 27.5 76,395
06/02/2014 27.14 27.4 27.13 27.33 68,026
05/30/2014 27.26 27.38 27.115 27.23 70,474
05/29/2014 27.06 27.19 27.02 27.19 53,132
05/28/2014 27.13 27.13 26.93 27.08 47,624
05/27/2014 27.14 27.17 26.95 27 53,610
05/23/2014 27.12 27.17 26.92 26.97 32,357
05/22/2014 26.98 27.17 26.98 27 47,425
05/21/2014 27.02 27.14 26.91 26.91 42,884
05/20/2014 27.09 27.13 26.841 26.95 52,197
05/19/2014 27.13 27.21 26.89 26.97 46,436
05/16/2014 26.72 27.2742 26.57 27.06 76,666
05/15/2014 26.79 26.8 26.52 26.62 58,323
05/14/2014 26.56 26.76 26.46 26.71 51,397
05/13/2014 26.81 26.81 26.35 26.57 77,987
05/12/2014 27.14 27.14 26.93 27.1 72,243
05/09/2014 27.32 27.32 26.86 26.97 67,587
05/08/2014 27.31 27.44 27 27.25 85,612
05/07/2014 26.99 27.3 26.96 27.29 84,956
05/06/2014 27.2 27.22 26.9 27 101,020
05/05/2014 26.95 27.18 26.85 27.07 42,844
05/02/2014 27.22 27.22 26.91 27.08 65,274
05/01/2014 27.03 27.22 27.03 27.1212 80,141
04/30/2014 26.84 27.21 26.84 27.13 78,655
04/29/2014 26.92 26.9499 26.82 26.86 39,626
04/28/2014 26.74 26.8863 26.73 26.8392 57,724
04/25/2014 26.77 26.87 26.65 26.77 61,376
04/24/2014 26.93 26.94 26.75 26.8004 44,628
04/23/2014 26.73 26.9188 26.65 26.81 61,737
04/22/2014 26.65 26.86 26.6 26.64 96,289
04/21/2014 26.82 26.95 26.61 26.64 92,577
04/17/2014 26.74 26.95 26.72 26.78 63,448
04/16/2014 26.95 26.95 26.71 26.8 56,282
04/15/2014 26.59 26.86 26.55 26.86 54,587
04/14/2014 26.6 26.88 26.49 26.62 88,749
04/11/2014 26.21 26.5699 26.21 26.55 37,855
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?