Federated National Holding Company Historical Stock Prices

FNHC 
$29.65
*  
0.73
2.52%
Get FNHC Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading FNHC 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  29.27  29.91  29.01  29.65 198,721
01/28/2015 29.27 29.91 29.01 29.65 198,721
01/27/2015 27.83 28.94 27.78 28.92 147,843
01/26/2015 27.6 28.13 26.92 28.08 96,188
01/23/2015 27.88 27.99 27.3401 27.59 101,278
01/22/2015 26.66 27.81 26.54 27.77 196,092
01/21/2015 26.34 26.71 25.9101 26.56 123,329
01/20/2015 26.67 26.92 26.22 26.5 92,845
01/16/2015 25.7 26.63 25.61 26.58 119,045
01/15/2015 26.26 26.27 25.6101 25.8 106,912
01/14/2015 25.82 26.46 25.8101 26.25 92,471
01/13/2015 26 26.59 25.67 26.15 150,741
01/12/2015 25.89 26.35 25.58 25.95 122,482
01/09/2015 26.25 26.38 25.44 25.76 102,591
01/08/2015 26.56 27.08 26.0802 26.15 155,882
01/07/2015 25.72 26.56 25.71 26.44 179,465
01/06/2015 24.97 25.88 24.53 25.37 312,939
01/05/2015 23.52 24.5055 23.52 24.07 152,634
01/02/2015 24.35 24.71 23.15 23.61 234,436
12/31/2014 25.33 25.4132 24 24.16 589,383
12/30/2014 25.2 26.08 25.08 25.22 121,319
12/29/2014 25.73 25.89 25.195 25.33 86,666
12/26/2014 25.3 25.94 25.3 25.66 85,587
12/24/2014 24.85 25.3 24.85 25.3 94,196
12/23/2014 24.8 25.28 24 24.85 142,679
12/22/2014 24.87 25.18 24.48 24.61 87,943
12/19/2014 24.9 25.5 24.45 24.89 186,194
12/18/2014 25.37 25.45 24.3 24.79 139,230
12/17/2014 24.47 25.14 24.29 24.95 106,706
12/16/2014 24.29 24.96 24.11 24.46 212,908
12/15/2014 25.39 25.73 24.08 24.46 170,348
12/12/2014 25.13 25.84 25.12 25.23 137,409
12/11/2014 25.38 25.865 25.23 25.38 154,576
12/10/2014 26.12 26.73 25.26 25.35 210,321
12/09/2014 25.56 26.34 25.01 26.18 164,732
12/08/2014 24.96 26.15 24.6375 25.81 295,634
12/05/2014 24.58 25.36 24.58 24.95 155,038
12/04/2014 23.94 24.91 23.93 24.54 137,688
12/03/2014 23.95 24.61 23.8285 23.94 178,376
12/02/2014 23.7 24.25 23.7 23.95 180,798
12/01/2014 25.06 25.26 23.6 23.7 249,874
11/28/2014 25.46 25.5 24.75 25.26 126,710
11/26/2014 25.27 25.82 25.27 25.37 150,901
11/25/2014 24.41 25.33 24.24 25.28 260,497
11/24/2014 24.77 25.13 23.775 24.2 295,839
11/21/2014 26.18 26.18 24.41 24.81 224,313
11/20/2014 26.01 26.5906 25.45 25.77 223,853
11/19/2014 24.99 26.5 24.76 26.23 311,776
11/18/2014 24.19 24.8 24.19 24.45 157,793
11/17/2014 24.68 25.02 24.05 24.13 211,722
11/14/2014 24.93 25.62 24.59 24.73 160,125
11/13/2014 25.78 26.34 24.76 25.05 232,875
11/12/2014 26.04 26.12 25.36 25.78 291,816
11/11/2014 26.9 27.08 25.8101 26.14 189,926
11/10/2014 26.04 27.15 26.04 26.95 254,696
11/07/2014 25.38 26.95 25.25 26.14 431,199
11/06/2014 29.84 29.91 25.83 26.1 720,499
11/05/2014 29.21 30.415 29.17 30.14 414,609
11/04/2014 30.4 30.57 28.79 29.21 411,097
11/03/2014 32.13 32.37 28.5701 30.41 1,036,121
10/31/2014 35.77 37.04 32.68 33.46 575,089
10/30/2014 35 35.39 34.54 35.34 243,106
10/29/2014 35.1 35.29 34.15 34.77 196,168
10/28/2014 34.28 34.955 33.94 34.86 320,342
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?