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: 1 Year, From 29-AUG-2013 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
05/28/2014 8.7 8.74 8.58 8.67 1,842,245
05/27/2014 8.68 8.77 8.56 8.71 2,353,331
05/23/2014 8.44 8.73 8.44 8.63 3,762,688
05/22/2014 8.57 8.67 8.57 8.63 1,712,296
05/21/2014 8.49 8.66 8.49 8.58 2,581,935
05/20/2014 8.59 8.61 8.39 8.45 3,880,924
05/19/2014 8.43 8.63 8.42 8.6 1,895,286
05/16/2014 8.5 8.5 8.36 8.44 3,627,377
05/15/2014 8.63 8.65 8.27 8.47 6,168,601
05/14/2014 8.76 8.81 8.62 8.64 2,838,127
05/13/2014 8.75 8.88 8.74 8.81 2,803,283
05/12/2014 8.6 8.81 8.59 8.76 3,543,466
05/09/2014 8.56 8.59 8.51 8.59 3,613,304
05/08/2014 8.56 8.645 8.53 8.57 2,399,898
05/07/2014 8.58 8.59 8.44 8.59 3,914,852
05/06/2014 8.71 8.73 8.53 8.55 2,912,040
05/05/2014 8.79 8.81 8.63 8.72 2,731,096
05/02/2014 8.93 9 8.82 8.86 2,370,446
05/01/2014 8.88 8.93 8.79 8.89 2,326,061
04/30/2014 8.87 8.92 8.77 8.92 2,851,795
04/29/2014 8.97 8.9999 8.85 8.87 2,671,195
04/28/2014 9.07 9.13 8.9 8.94 3,151,580
04/25/2014 9.18 9.2 8.95 9.04 3,074,344
04/24/2014 9.2 9.36 9.13 9.2 5,155,849
04/23/2014 9.25 9.27 9.14 9.25 3,253,843
04/22/2014 9.14 9.25 9.07 9.185 1,779,061
04/21/2014 9.21 9.33 9.115 9.14 4,057,586
04/17/2014 9.13 9.205 9.11 9.18 3,356,276
04/16/2014 9.05 9.17 9 9.15 3,450,507
04/15/2014 8.96 9.02 8.78 8.99 3,464,740
04/14/2014 9.05 9.11 8.87 8.94 3,201,029
04/11/2014 8.9 9.09 8.85 8.96 3,438,950
04/10/2014 9.19 9.2 8.88 8.91 6,175,282
04/09/2014 9.14 9.26 9.13 9.15 5,423,454
04/08/2014 9.29 9.42 9.25 9.38 4,786,664
04/07/2014 9.35 9.4 9.16 9.29 2,965,470
04/04/2014 9.52 9.55 9.35 9.38 2,605,685
04/03/2014 9.5 9.53 9.35 9.51 2,439,222
04/02/2014 9.59 9.61 9.44 9.48 3,013,499
04/01/2014 9.48 9.6 9.415 9.55 3,926,946
03/31/2014 9.35 9.49 9.33 9.45 2,992,283
03/28/2014 9.24 9.43 9.16 9.27 3,778,309
03/27/2014 9.3 9.33 9.13 9.18 3,372,915
03/26/2014 9.35 9.43 9.25 9.27 5,573,384
03/25/2014 9.32 9.36 9.19 9.29 4,415,919
03/24/2014 9.32 9.39 9.21 9.27 3,145,353
03/21/2014 9.4 9.43 9.2 9.27 7,673,094
03/20/2014 9.27 9.5 9.25 9.39 5,289,340
03/19/2014 9.12 9.35 9.12 9.26 5,033,712
03/18/2014 9.15 9.17 9.09 9.16 1,909,751
03/17/2014 9.08 9.2 9.08 9.12 1,557,079
03/14/2014 9.11 9.17 9.05 9.07 2,141,128
03/13/2014 9.17 9.2 9.05 9.11 1,837,557
03/12/2014 9.09 9.2 9.03 9.15 2,477,601
03/11/2014 9.24 9.24 9.03 9.12 2,350,054
03/10/2014 9.28 9.338 9.065 9.21 3,126,614
03/07/2014 9.26 9.31 9.2 9.31 3,691,550
03/06/2014 9.23 9.31 9.2 9.22 5,259,290
03/05/2014 9.22 9.25 9.13 9.23 3,815,293
03/04/2014 9.13 9.225 9.075 9.21 6,510,617
03/03/2014 9.05 9.11 8.9 9.03 6,141,004
02/28/2014 9.03 9.11 8.98 9.07 5,796,527
02/27/2014 9.06 9.22 8.98 9.02 11,733,300
02/26/2014 8.99 9.085 8.96 9.05 5,939,527
02/25/2014 8.82 8.99 8.78 8.92 4,942,831
02/24/2014 8.71 8.87 8.67 8.82 5,097,159
02/21/2014 8.6 8.72 8.54 8.71 3,211,817
02/20/2014 8.6 8.615 8.44 8.58 2,932,779
02/19/2014 8.73 8.85 8.54 8.57 4,662,856
02/18/2014 8.7 8.75 8.58 8.72 3,968,131
02/14/2014 8.51 8.755 8.5 8.72 4,251,700
02/13/2014 8.51 8.555 8.435 8.54 3,073,023
02/12/2014 8.63 8.74 8.51 8.55 3,176,650
02/11/2014 8.5 8.655 8.5 8.63 3,755,901
02/10/2014 8.58 8.61 8.37 8.53 3,907,926
02/07/2014 8.45 8.63 8.42 8.59 6,088,490
02/06/2014 8.41 8.48 8.32 8.41 2,491,946
02/05/2014 8.56 8.56 8.33 8.37 4,205,529
02/04/2014 8.25 8.56 8.2 8.49 8,016,007
02/03/2014 8.62 8.65 8.19 8.22 7,508,989
01/31/2014 8.57 8.75 8.53 8.64 5,880,860
01/30/2014 8.63 8.7279 8.54 8.56 4,424,455
01/29/2014 8.6 8.74 8.56 8.59 4,816,093
01/28/2014 8.81 8.86 8.66 8.68 6,824,855
01/27/2014 8.9 9.2 8.78 8.81 8,616,207
01/24/2014 9.88 9.89 9.07 9.08 18,754,150
01/23/2014 10.46 10.46 10.265 10.34 4,625,300
01/22/2014 10.5 10.52 10.43 10.48 2,181,615
01/21/2014 10.5 10.585 10.3601 10.49 5,116,172
01/17/2014 10.49 10.51 10.4 10.45 2,729,855
01/16/2014 10.49 10.51 10.37 10.46 3,519,039
01/15/2014 10.39 10.55 10.37 10.51 2,706,214
01/14/2014 10.4 10.47 10.38 10.39 4,293,177
01/13/2014 10.25 10.4 10.21 10.33 5,146,533
01/10/2014 10.26 10.27 10.18 10.24 3,574,715
01/09/2014 10.17 10.28 10.16 10.23 6,214,628
01/08/2014 10.09 10.33 10.04 10.32 4,409,044
01/07/2014 10.32 10.35 10.02 10.13 8,900,260
01/06/2014 10.42 10.48 10.3 10.3 2,925,869
01/03/2014 10.39 10.45 10.33 10.4 3,604,713
01/02/2014 10.58 10.65 10.395 10.4 3,103,406
12/31/2013 10.51 10.66 10.5 10.62 1,800,126
12/30/2013 10.54 10.62 10.52 10.55 2,080,806
12/27/2013 10.53 10.58 10.48 10.55 2,304,391
12/26/2013 10.53 10.6 10.49 10.51 2,162,330
12/24/2013 10.46 10.56 10.33 10.53 1,081,866
12/23/2013 10.48 10.51 10.4 10.43 5,445,570
12/20/2013 10.25 10.48 10.17 10.42 9,130,018
12/19/2013 10.7 10.725 10.205 10.22 15,807,460
12/18/2013 10.7 10.8 10.59 10.79 2,100,538
12/17/2013 10.78 10.79 10.64 10.67 1,959,460
12/16/2013 10.73 10.85 10.63 10.77 2,930,535
12/13/2013 10.78 10.85 10.62 10.72 1,432,719
12/12/2013 10.67 10.81 10.67 10.75 1,877,754
12/11/2013 10.85 10.91 10.68 10.7 2,340,487
12/10/2013 10.92 11.02 10.835 10.85 1,441,362
12/09/2013 10.93 11.03 10.9 10.97 2,615,042
12/06/2013 11 11.08 10.89 10.96 2,593,341
12/05/2013 10.89 10.96 10.81 10.92 1,823,989
12/04/2013 10.84 10.96 10.78 10.94 2,886,356
12/03/2013 10.95 10.96 10.7925 10.86 2,757,584
12/02/2013 11 11.11 10.88 10.95 3,878,801
11/29/2013 11.21 11.23 11.11 11.14 786,923
11/27/2013 11.19 11.23 11.13 11.2 1,176,057
11/26/2013 11.21 11.25 11.1 11.2 1,853,928
11/25/2013 11.19 11.34 11.16 11.19 2,955,674
11/22/2013 11.07 11.16 10.97 11.15 2,956,321
11/21/2013 11.11 11.16 10.98 11.09 3,208,425
11/20/2013 11 11.13 10.925 11.06 2,171,128
11/19/2013 11.1 11.2212 10.95 10.96 3,437,028
11/18/2013 11.15 11.28 10.93 11.11 1,880,859
11/15/2013 11.25 11.25 11.08 11.14 1,959,375
11/14/2013 11.13 11.22 11.11 11.19 1,189,272
11/13/2013 10.96 11.125 10.92 11.11 2,180,980
11/12/2013 11.12 11.19 10.995 11.03 1,905,740
11/11/2013 11.09 11.22 11.02 11.19 2,659,270
11/08/2013 10.89 11.18 10.82 11.1 2,565,468
11/07/2013 10.9 11.02 10.885 10.91 2,700,888
11/06/2013 10.96 10.97 10.85 10.89 2,574,352
11/05/2013 11 11.08 10.98 10.98 2,993,945
11/04/2013 11.06 11.12 10.98 11.06 2,082,300
11/01/2013 11.05 11.06 10.86 11.045 3,111,383
10/31/2013 11.1 11.19 10.99 11.03 3,403,220
10/30/2013 11.12 11.19 11.09 11.12 2,323,954
10/29/2013 11.27 11.32 11 11.11 4,365,754
10/28/2013 11.11 11.28 11.07 11.26 2,600,110
10/25/2013 11.12 11.18 11.01 11.13 5,359,919
10/24/2013 11.08 11.21 10.961 11.11 5,190,788
10/23/2013 10.99 11.12 10.88 11.07 5,262,074
10/22/2013 10.94 11.1 10.88 11.05 9,102,115
10/21/2013 10.86 10.98 10.8 10.94 2,938,008
10/18/2013 11 11 10.43 10.87 7,460,613
10/17/2013 10.77 10.96 10.71 10.93 3,900,790
10/16/2013 10.7 10.81 10.64 10.76 3,146,371
10/15/2013 10.76 10.83 10.62 10.62 2,098,081
10/14/2013 10.63 10.8 10.62 10.8 1,876,794
10/11/2013 10.6 10.72 10.52 10.71 1,897,890
10/10/2013 10.36 10.61 10.32 10.6 3,677,119
10/09/2013 10.25 10.325 10.14 10.19 2,336,389
10/08/2013 10.26 10.36 10.205 10.22 2,355,697
10/07/2013 10.32 10.37 10.21 10.23 3,233,161
10/04/2013 10.31 10.44 10.27 10.43 1,775,711
10/03/2013 10.41 10.42 10.29 10.33 3,102,319
10/02/2013 10.35 10.49 10.35 10.42 2,242,321
10/01/2013 10.32 10.54 10.23 10.44 4,800,328
09/30/2013 10.22 10.38 10.11 10.37 2,795,334
09/27/2013 10.21 10.26 10.1 10.25 3,788,284
09/26/2013 10.31 10.32 10.24 10.25 5,618,623
09/25/2013 10.22 10.34 10.165 10.28 8,618,207
09/24/2013 10.05 10.35 9.99 10.24 5,784,963
09/23/2013 9.9 10.08 9.78 10.055 6,058,649
09/20/2013 9.94 10 9.9 9.91 4,395,038
09/19/2013 10.24 10.24 9.85 9.92 5,127,543
09/18/2013 10.44 10.48 10.13 10.199 5,223,081
09/17/2013 10.33 10.48 10.33 10.47 1,428,496
09/16/2013 10.45 10.4899 10.32 10.34 1,768,610
09/13/2013 10.24 10.37 10.1425 10.33 2,337,495
09/12/2013 10.19 10.2901 10.18 10.265 2,532,379
09/11/2013 10.14 10.28 10.13 10.23 2,025,846
09/10/2013 10.13 10.16 9.995 10.16 3,527,700
09/09/2013 10.05 10.13 10.02 10.06 2,688,603
09/06/2013 10.2 10.2 9.93 10.07 3,131,550
09/05/2013 10.05 10.18 9.94 10.13 3,493,381
09/04/2013 10.04 10.09 9.99 10.02 4,594,715
09/03/2013 10.22 10.35 9.905 10.01 4,855,563
08/30/2013 10.35 10.41 10.08 10.1 2,711,465
08/29/2013 10.35 10.49 10.34 10.36 2,293,095
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?