Historical Stock Prices

FMY 
$14.86
*  
0.07
0.47%
Get FMY Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 14.8 14.87 14.789 14.86 12,328
01/29/2015 14.81 14.81 14.76 14.79 5,614
01/28/2015 14.788 14.83 14.71 14.74 9,354
01/27/2015 14.73 14.8 14.7 14.73 2,146
01/26/2015 14.774 14.816 14.76 14.779 3,190
01/23/2015 14.73 14.79 14.73 14.79 7,464
01/22/2015 14.72 14.86 14.72 14.86 15,384
01/21/2015 14.89 14.89 14.7532 14.7699 2,816
01/20/2015 14.78 14.8 14.7408 14.79 14,335
01/16/2015 14.79 14.87 14.79 14.8032 2,692
01/15/2015 14.88 14.924 14.8 14.8121 7,170
01/14/2015 14.84 14.84 14.7787 14.8001 6,725
01/13/2015 14.86 14.87 14.83 14.83 2,671
01/12/2015 14.8686 14.87 14.8 14.8599 12,877
01/09/2015 14.91 14.94 14.84 14.94 2,320
01/08/2015 14.8966 14.8966 14.85 14.85 496
01/07/2015 14.85 14.86 14.84 14.85 1,327
01/06/2015 14.84 14.85 14.84 14.841 3,134
01/05/2015 14.84 14.97 14.84 14.86 15,304
01/02/2015 14.86 14.864 14.85 14.85 4,474
12/31/2014 14.83 14.89 14.83 14.86 13,560
12/30/2014 14.92 14.92 14.82 14.88 16,407
12/29/2014 14.92 15.02 14.92 14.9379 14,070
12/26/2014 14.9433 14.9433 14.9433 14.9433 100
12/24/2014 15.02 15.02 15 15.0029 865
12/23/2014 14.964 15.06 14.96 15.03 16,181
12/22/2014 14.91 14.96 14.91 14.96 3,952
12/19/2014 15.04 15.04 14.9 14.92 15,193
12/18/2014 15.09 15.09 15.01 15.08 10,722
12/17/2014 14.9001 15.03 14.89 14.95 20,688
12/16/2014 14.9 14.9009 14.88 14.9009 10,928
12/15/2014 14.92 14.93 14.91 14.91 8,129
12/12/2014 14.905 14.977 14.901 14.93 6,532
12/11/2014 14.99 15.0299 14.9001 14.95 16,966
12/10/2014 14.98 14.98 14.8701 14.95 19,163
12/09/2014 14.98 14.9925 14.9728 14.98 2,264
12/08/2014 15.05 15.0732 15.05 15.0714 8,085
12/05/2014 15.057 15.06 15 15.05 23,571
12/04/2014 15.0799 15.09 14.9535 15.081 18,739
12/03/2014 15.0999 15.0999 15.06 15.07 4,127
12/02/2014 15.03 15.09 14.95 15.09 30,313
12/01/2014 15.07 15.07 15 15.04 20,951
11/28/2014 14.95 15.1 14.95 15.1 7,151
11/26/2014 14.99 15.0226 14.95 15.0226 10,566
11/25/2014 15.0099 15.0099 14.9672 15 13,269
11/24/2014 15 15.0033 14.954 15.0033 9,371
11/21/2014 14.96 14.9748 14.9296 14.97 13,906
11/20/2014 14.88 14.97 14.88 14.96 8,433
11/19/2014 14.87 14.91 14.84 14.89 6,231
11/18/2014 14.93 14.94 14.85 14.94 7,566
11/17/2014 14.94 14.98 14.86 14.94 9,972
11/14/2014 14.91 14.99 14.87 14.99 14,153
11/13/2014 15.05 15.0699 15.0064 15.05 25,011
11/12/2014 15.03 15.14 15 15.07 8,817
11/11/2014 15.05 15.0654 15 15.06 4,609
11/10/2014 15.05 15.124 15.05 15.0601 7,759
11/07/2014 15.06 15.0644 15.06 15.0601 2,160
11/06/2014 15.0722 15.09 15.0722 15.086 3,008
11/05/2014 15.09 15.09 15.08 15.0801 6,051
11/04/2014 15.0635 15.0799 15.0635 15.0799 308
11/03/2014 15.07 15.08 15.0301 15.07 11,740
10/31/2014 15.1 15.12 15.0685 15.12 2,701
10/30/2014 15.07 15.12 14.97 15.12 12,179
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?