Federated National Holding Company Historical Stock Prices

FNHC 
$27.64
*  
1
3.75%
Get FNHC Alerts
*Delayed - data as of Oct. 2, 2014 10:58 ET  -  Find a broker to begin trading FNHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FNHC Real Time
 
 
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
10:58  26.75  27.77  26.725  27.64 66,001
10/01/2014 28.09 28.1399 26.35 26.64 325,286
09/30/2014 26.89 28.22 26.3201 28.09 559,922
09/29/2014 25.5 27.15 25.08 26.89 333,012
09/26/2014 24.27 25.94 24.01 25.85 311,386
09/25/2014 23.95 24.13 23.34 24.01 150,652
09/24/2014 23.94 24.11 23.53 23.88 112,434
09/23/2014 23.46 24.18 23.33 23.95 184,732
09/22/2014 23.82 23.9312 23.34 23.66 100,034
09/19/2014 24.21 24.4 23.38 23.92 216,513
09/18/2014 24.62 24.83 23.89 24.14 103,462
09/17/2014 24.23 25.08 24.04 24.43 157,807
09/16/2014 23.18 24.35 22.89 24.23 207,543
09/15/2014 23.68 23.72 22.75 23.2 163,186
09/12/2014 24.87 24.87 23.56 23.78 194,769
09/11/2014 25.97 26.08 24.8099 24.97 151,866
09/10/2014 25.66 26.15 25.66 26 96,751
09/09/2014 26.28 26.28 25.37 25.58 137,952
09/08/2014 25.44 26.46 25.42 26.25 189,498
09/05/2014 24.85 25.68 24.8 25.39 120,578
09/04/2014 25.28 25.62 24.87 24.9 186,940
09/03/2014 25.4 25.75 24.53 25.15 237,700
09/02/2014 24.71 25.7 24.24 25.22 394,143
08/29/2014 23.54 24.96 23.37 24.7 541,250
08/28/2014 23.81 24 22.84 23.06 237,153
08/27/2014 24.35 24.56 23.79 23.85 198,953
08/26/2014 24.7 24.8599 24.27 24.35 261,390
08/25/2014 24.19 25.1475 24.16 24.56 314,609
08/22/2014 23.34 24.28 23.202 23.96 178,363
08/21/2014 22.65 23.95 22.4601 23.37 174,048
08/20/2014 23.8 24 22.53 22.63 217,146
08/19/2014 23.48 23.94 23.328 23.85 168,465
08/18/2014 23.1 23.49 22.97 23.45 159,765
08/15/2014 23.24 23.35 22.64 22.97 189,154
08/14/2014 22.67 23.09 22.61 22.99 128,890
08/13/2014 22 22.76 21.84 22.6 353,948
08/12/2014 21.98 22.17 21.66 21.88 295,786
08/11/2014 21.16 22.3595 20.89 22 286,126
08/08/2014 21.5 21.68 21.1 21.15 100,325
08/07/2014 21.5 21.9 21.25 21.32 187,527
08/06/2014 20.86 21.59 20.55 21.33 191,327
08/05/2014 21.97 22 20.53 20.92 255,897
08/04/2014 21.35 22.04 21.15 21.93 286,596
08/01/2014 19.93 21.49 19.73 21.33 902,206
07/31/2014 20.66 20.79 19.7 20.17 325,241
07/30/2014 23.31 23.6214 20.66 20.78 436,853
07/29/2014 26.3 26.3 23.02 23.09 405,408
07/28/2014 22.61 24.575 22.15 24.36 432,770
07/25/2014 23.14 23.16 22.5 22.61 98,710
07/24/2014 23.24 23.57 23.11 23.265 84,692
07/23/2014 23.34 23.42 23.1 23.21 70,588
07/22/2014 23.03 23.7 23.03 23.32 71,400
07/21/2014 22.92 23.225 22.58 22.84 138,144
07/18/2014 22.45 23.35 22.45 23.23 122,182
07/17/2014 22.56 23.06 22.36 22.435 118,957
07/16/2014 23.48 23.48 22.6355 22.68 223,567
07/15/2014 23.56 23.79 23.2 23.32 92,500
07/14/2014 23.17 23.57 23.1201 23.54 183,766
07/11/2014 23.48 23.48 23.0501 23.21 116,706
07/10/2014 23.41 23.63 22.87 23.49 106,238
07/09/2014 23.6 23.982 23.4 23.69 135,149
07/08/2014 22.9 23.89 22.47 23.645 308,986
07/07/2014 23.55 23.6 22.03 22.85 485,843
07/03/2014 24.06 24.4699 23.15 23.69 273,603
07/02/2014 25.24 25.54 24.02 24.06 238,753
07/01/2014 25.49 26 25.15 25.35 154,756
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?