FNFG

Historical Stock Prices

$8.695
*  
0.025
0.29%
Get FNFG Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading FNFG now
Exchange: NASDAQ
Industry: Finance
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 8.67 8.71 8.64 8.7 1,089,574
08/28/2014 8.65 8.69 8.57 8.67 1,462,263
08/27/2014 8.76 8.78 8.66 8.67 1,636,270
08/26/2014 8.73 8.79 8.72 8.775 1,199,213
08/25/2014 8.78 8.795 8.69 8.72 1,127,144
08/22/2014 8.74 8.8 8.71 8.72 1,410,783
08/21/2014 8.64 8.79 8.6 8.765 1,889,255
08/20/2014 8.6 8.67 8.56 8.65 1,284,956
08/19/2014 8.67 8.71 8.59 8.61 1,697,668
08/18/2014 8.54 8.69 8.51 8.65 2,182,269
08/15/2014 8.5 8.55 8.41 8.49 2,659,816
08/14/2014 8.46 8.52 8.45 8.48 1,077,866
08/13/2014 8.46 8.53 8.43 8.455 1,752,806
08/12/2014 8.47 8.54 8.42 8.45 1,408,305
08/11/2014 8.48 8.55 8.43 8.48 1,844,167
08/08/2014 8.42 8.47 8.36 8.47 2,153,169
08/07/2014 8.41 8.48 8.335 8.43 3,386,371
08/06/2014 8.36 8.45 8.33 8.4 1,898,816
08/05/2014 8.37 8.46 8.35 8.38 2,451,945
08/04/2014 8.43 8.5 8.32 8.4 2,774,749
08/01/2014 8.53 8.59 8.385 8.42 4,927,332
07/31/2014 8.7 8.745 8.58 8.6 2,655,744
07/30/2014 8.66 8.84 8.655 8.74 3,132,798
07/29/2014 8.63 8.73 8.62 8.62 2,098,849
07/28/2014 8.8 8.835 8.61 8.65 2,483,815
07/25/2014 8.75 8.92 8.75 8.82 2,927,207
07/24/2014 8.58 8.85 8.555 8.81 5,339,580
07/23/2014 8.54 8.6 8.505 8.56 2,299,954
07/22/2014 8.59 8.64 8.51 8.52 2,744,356
07/21/2014 8.62 8.65 8.53 8.57 1,998,212
07/18/2014 8.65 8.7 8.53 8.64 2,299,284
07/17/2014 8.76 8.76 8.53 8.58 2,414,215
07/16/2014 8.9 9.03 8.77 8.78 4,279,271
07/15/2014 8.72 8.87 8.72 8.84 2,826,076
07/14/2014 8.7 8.77 8.655 8.75 2,558,957
07/11/2014 8.62 8.71 8.55 8.64 2,067,518
07/10/2014 8.63 8.73 8.57 8.665 2,208,155
07/09/2014 8.78 8.81 8.67 8.72 2,054,427
07/08/2014 8.83 8.87 8.71 8.75 3,372,451
07/07/2014 8.86 8.9 8.79 8.86 1,712,891
07/03/2014 8.84 8.98 8.84 8.9 2,834,688
07/02/2014 8.8 8.94 8.78 8.78 2,225,028
07/01/2014 8.76 8.9 8.74 8.8 4,692,430
06/30/2014 8.73 8.77 8.61 8.74 4,141,355
06/27/2014 8.6 8.73 8.6 8.7 4,072,502
06/26/2014 8.62 8.69 8.54 8.65 2,277,199
06/25/2014 8.6 8.67 8.5 8.61 3,147,945
06/24/2014 8.66 8.79 8.6 8.61 3,481,956
06/23/2014 8.66 8.75 8.62 8.71 1,969,498
06/20/2014 8.73 8.73 8.6 8.67 5,350,249
06/19/2014 8.78 8.78 8.63 8.68 2,697,794
06/18/2014 8.82 8.86 8.67 8.77 4,165,344
06/17/2014 8.69 8.91 8.66 8.8 4,015,522
06/16/2014 8.69 8.745 8.65 8.69 1,829,452
06/13/2014 8.81 8.9 8.68 8.75 2,958,182
06/12/2014 8.83 8.87 8.72 8.78 2,158,999
06/11/2014 8.93 8.94 8.81 8.81 1,897,803
06/10/2014 8.97 9.02 8.9 8.952 2,024,511
06/09/2014 8.84 9.06 8.81 9.03 3,094,498
06/06/2014 8.77 8.89 8.77 8.84 1,783,493
06/05/2014 8.7 8.79 8.63 8.78 2,399,249
06/04/2014 8.7 8.75 8.6 8.68 2,329,277
06/03/2014 8.66 8.8 8.66 8.7 2,192,871
06/02/2014 8.87 8.9 8.52 8.71 1,920,057
05/30/2014 8.62 8.73 8.58 8.61 2,107,524
05/29/2014 8.67 8.72 8.57 8.64 1,722,434
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?