FRME

Historical Stock Prices

$23.06
*  
0.27
1.16%
Get FRME Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FRME 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 23.29 23.36 22.79 23.06 78,546
04/23/2015 23.45 23.53 23.19 23.33 51,794
04/22/2015 23.58 23.67 23.38 23.51 36,628
04/21/2015 23.62 23.7 23.49 23.57 37,418
04/20/2015 23.19 23.67 23.19 23.54 49,612
04/17/2015 23.62 23.72 23.0101 23.13 73,534
04/16/2015 23.72 23.88 23.52 23.81 39,342
04/15/2015 23.37 23.78 23.37 23.73 41,006
04/14/2015 23.52 23.54 23.17 23.31 26,163
04/13/2015 23.33 23.55 23.3001 23.52 55,376
04/10/2015 23.55 23.55 23.24 23.35 30,695
04/09/2015 23.45 23.54 22.97 23.39 60,530
04/08/2015 23.38 23.71 23.3 23.5 53,757
04/07/2015 23.61 23.85 23.42 23.43 53,643
04/06/2015 23.43 23.77 22.95 23.58 56,257
04/02/2015 23.59 23.87 23.59 23.64 36,030
04/01/2015 23.55 23.59 23.2565 23.54 108,373
03/31/2015 23.34 23.65 23.24 23.54 71,185
03/30/2015 23.43 23.67 23.32 23.51 57,709
03/27/2015 23.22 23.3 22.98 23.25 70,374
03/26/2015 23.12 23.43 22.92 23.24 56,431
03/25/2015 23.5 23.595 23.07 23.24 151,486
03/24/2015 23.62 23.67 23.38 23.4 51,889
03/23/2015 23.89 23.94 23.56 23.6 90,432
03/20/2015 23.52 23.93 23.5 23.88 147,656
03/19/2015 23.47 23.51 23.21 23.34 44,586
03/18/2015 23.82 23.95 23.35 23.49 68,590
03/17/2015 23.59 23.9 23.45 23.84 66,413
03/16/2015 23.74 23.93 23.51 23.72 101,319
03/13/2015 23.75 23.75 23.18 23.56 45,822
03/12/2015 23.1 23.73 23.1 23.7 134,622
03/11/2015 22.52 22.94 22.42 22.87 71,443
03/10/2015 22.92 22.92 22.45 22.52 41,601
03/09/2015 22.89 23.21 22.88 23.07 59,976
03/06/2015 22.42 23.04 22.42 22.81 106,281
03/05/2015 22.62 22.77 22.26 22.68 52,001
03/04/2015 22.7 22.85 22.63 22.67 75,086
03/03/2015 22.64 22.81 22.5 22.73 65,416
03/02/2015 22.59 22.84 22.505 22.75 95,942
02/27/2015 22.83 23.03 22.56 22.56 85,651
02/26/2015 22.82 23.04 22.72 22.87 86,351
02/25/2015 22.79 23.06 22.7 22.89 132,038
02/24/2015 22.81 23.08 22.74 22.84 55,500
02/23/2015 22.83 22.91 22.56 22.81 45,334
02/20/2015 23.05 23.12 22.71 22.94 54,111
02/19/2015 22.95 23.18 22.79 23 38,238
02/18/2015 23.34 23.34 22.79 22.96 49,169
02/17/2015 23.42 23.49 23.112 23.36 48,966
02/13/2015 23.2 23.43 23.06 23.32 69,470
02/12/2015 22.96 23.26 22.85 23.24 44,609
02/11/2015 22.82 23 22.57 22.78 44,414
02/10/2015 22.87 22.96 22.4 22.94 58,308
02/09/2015 23.09 23.11 22.65 22.66 52,727
02/06/2015 23 23.48 22.8153 23.18 73,491
02/05/2015 22.66 23 22.66 22.93 69,891
02/04/2015 22.75 22.9 22.49 22.61 97,522
02/03/2015 22.4 22.99 22.39 22.77 124,006
02/02/2015 21.85 22.4 21.72 22.4 82,353
01/30/2015 22.03 22.39 21.8 21.84 113,710
01/29/2015 22.06 22.38 21.47 22.29 108,977
01/28/2015 22.8 22.8 21.81 21.89 100,877
01/27/2015 22.58 22.84 22.38 22.54 112,801
01/26/2015 22.68 22.94 22.11 22.79 69,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?