Historical Stock Prices

FMY 
$14.87
*  
0.03
0.2%
Get FMY Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading FMY 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 14.83 14.88 14.8101 14.87 7,543
04/30/2015 14.84 14.85 14.7178 14.84 3,485
04/29/2015 14.8 14.85 14.7201 14.8499 1,440
04/28/2015 14.81 14.85 14.73 14.81 9,329
04/27/2015 14.81 14.83 14.69 14.82 36,286
04/24/2015 14.7999 14.83 14.6801 14.82 17,962
04/23/2015 14.75 14.83 14.6501 14.75 8,933
04/22/2015 14.651 14.79 14.651 14.7801 5,287
04/21/2015 14.81 14.83 14.7801 14.82 15,102
04/20/2015 14.7899 14.7899 14.6763 14.7501 8,635
04/17/2015 14.82 14.829 14.7 14.78 3,376
04/16/2015 14.768 14.78 14.72 14.74 7,816
04/15/2015 14.83 14.83 14.72 14.75 6,165
04/14/2015 14.74 14.81 14.74 14.749 12,233
04/13/2015 14.71 14.79 14.7 14.7496 3,259
04/10/2015 14.74 14.77 14.71 14.73 6,532
04/09/2015 14.8396 14.8396 14.78 14.81 3,899
04/08/2015 14.82 14.835 14.82 14.83 1,638
04/07/2015 14.91 14.91 14.76 14.8501 13,547
04/06/2015 14.9 14.96 14.88 14.96 10,559
04/02/2015 14.99 14.99 14.9 14.929 13,202
04/01/2015 14.81 14.99 14.74 14.88 26,922
03/31/2015 14.88 14.9 14.75 14.84 7,873
03/30/2015 14.91 15 14.75 14.9799 24,236
03/27/2015 14.76 14.76 14.75 14.7511 1,305
03/26/2015 14.835 14.85 14.78 14.812 7,632
03/25/2015 14.8 14.9 14.75 14.88 12,708
03/24/2015 14.808 14.869 14.64 14.72 15,015
03/23/2015 14.75 14.85 14.75 14.8 10,517
03/20/2015 14.731 14.7956 14.66 14.7244 11,624
03/19/2015 14.6928 14.7 14.674 14.6801 9,978
03/18/2015 14.52 14.74 14.52 14.72 6,175
03/17/2015 14.69 14.69 14.59 14.5901 17,089
03/16/2015 14.6 14.67 14.6 14.67 2,397
03/13/2015 14.63 14.63 14.558 14.57 14,089
03/12/2015 14.5901 14.63 14.59 14.61 8,231
03/11/2015 14.6201 14.6201 14.55 14.5801 9,293
03/10/2015 14.712 14.712 14.6207 14.649 3,511
03/09/2015 14.67 14.72 14.66 14.68 12,628
03/06/2015 14.63 14.709 14.62 14.63 12,505
03/05/2015 14.7 14.7 14.671 14.671 10,876
03/04/2015 14.67 14.72 14.67 14.68 5,668
03/03/2015 14.7 14.7062 14.68 14.68 4,958
03/02/2015 14.683 14.82 14.662 14.7245 3,672
02/27/2015 14.77 14.85 14.74 14.77 18,206
02/26/2015 14.774 14.899 14.77 14.8 16,924
02/25/2015 14.78 14.85 14.73 14.77 18,464
02/24/2015 14.8795 14.8795 14.75 14.76 23,709
02/23/2015 14.79 14.9 14.79 14.89 7,880
02/20/2015 14.94 14.94 14.8598 14.9 4,212
02/19/2015 14.85 14.89 14.85 14.89 203
02/18/2015 14.9699 14.9699 14.86 14.9 14,375
02/17/2015 14.92 14.934 14.86 14.8701 28,758
02/13/2015 14.79 14.89 14.79 14.89 9,446
02/12/2015 14.7701 14.771 14.7701 14.7701 1,237
02/11/2015 14.79 14.8 14.75 14.78 9,051
02/10/2015 14.76 14.79 14.75 14.75 6,396
02/09/2015 14.69 14.8 14.69 14.79 20,819
02/06/2015 14.709 14.749 14.66 14.72 11,862
02/05/2015 14.6101 14.6744 14.61 14.63 3,279
02/04/2015 14.73 14.73 14.57 14.6 9,947
02/03/2015 14.69 14.69 14.67 14.6716 7,687
02/02/2015 14.79 14.8 14.69 14.69 26,033
*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?