FWM

Fairway Group Holdings Corp. Historical Stock Prices

$4.46
*  
0.105
2.3%
Get FWM Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading FWM now
Exchange: NASDAQ
Industry: Consumer Services
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 05-FEB-2015 TO 05-MAY-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.
16:00  4.52  4.55  4.34  4.46 383,119
05/05/2015 4.52 4.55 4.34 4.46 383,119
05/04/2015 4.99 4.99 4.51 4.565 1,006,919
05/01/2015 5.32 5.32 4.77 4.95 748,723
04/30/2015 5.55 5.5865 5.26 5.31 425,053
04/29/2015 5.58 5.65 5.52 5.58 146,789
04/28/2015 5.56 5.66 5.5 5.61 190,171
04/27/2015 5.83 5.93 5.54 5.58 248,019
04/24/2015 5.87 5.9699 5.66 5.83 272,326
04/23/2015 6.5 6.5 5.76 5.89 460,683
04/22/2015 6.2 6.39 6.14 6.31 259,286
04/21/2015 6.15 6.38 6.07 6.27 260,555
04/20/2015 5.95 6.27 5.95 6.15 242,905
04/17/2015 6 6.07 5.82 6.02 338,208
04/16/2015 6.31 6.4 5.85 5.99 646,532
04/15/2015 6.82 6.91 6.19 6.35 563,964
04/14/2015 6.87 7.15 6.79 6.82 353,757
04/13/2015 6.93 7.02 6.77 6.85 208,886
04/10/2015 7.1 7.17 6.85 6.91 298,018
04/09/2015 6.97 7.81 6.71 7.12 1,331,693
04/08/2015 6.76 6.98 6.75 6.94 186,429
04/07/2015 6.85 7.04 6.75 6.78 238,945
04/06/2015 6.84 6.89 6.53 6.85 259,174
04/02/2015 6.73 7 6.7 6.83 419,060
04/01/2015 6.79 6.9 6.44 6.7 426,416
03/31/2015 6.25 6.8 6.25 6.77 2,883,588
03/30/2015 6 6.38 5.93 6.25 847,473
03/27/2015 5.83 6.05 5.83 5.97 319,949
03/26/2015 5.82 6.05 5.7501 5.85 286,377
03/25/2015 5.9 6.14 5.68 5.81 563,062
03/24/2015 5.47 5.94 5.47 5.84 454,474
03/23/2015 5.52 5.6 5.29 5.45 269,414
03/20/2015 5.58 5.62 5.43 5.49 205,540
03/19/2015 5.61 5.63 5.451 5.56 129,504
03/18/2015 5.63 5.77 5.5024 5.65 222,743
03/17/2015 5.74 5.89 5.58 5.67 183,532
03/16/2015 5.73 5.87 5.5 5.81 346,196
03/13/2015 5.82 5.86 5.65 5.72 158,276
03/12/2015 5.61 6.02 5.555 5.82 296,270
03/11/2015 5.69 5.72 5.5 5.65 178,509
03/10/2015 5.75 6.04 5.45 5.72 654,672
03/09/2015 5.34 6.1 5.15 5.75 650,821
03/06/2015 5.34 5.41 5.2101 5.29 117,235
03/05/2015 5.23 5.43 5.11 5.35 125,885
03/04/2015 5.19 5.309 5.101 5.19 97,356
03/03/2015 5.5 5.57 5.04 5.18 489,606
03/02/2015 5.56 5.7 5.47 5.54 181,765
02/27/2015 5.6 5.77 5.56 5.57 148,399
02/26/2015 5.7 5.79 5.64 5.68 167,429
02/25/2015 5.63 5.79 5.5852 5.69 163,266
02/24/2015 5.46 5.77 5.31 5.75 270,486
02/23/2015 5.49 5.57 5.08 5.47 486,050
02/20/2015 5.98 6.0584 5.5 5.63 388,553
02/19/2015 5.72 6.16 5.644 5.94 525,914
02/18/2015 5.7 5.96 5.63 5.8 505,592
02/17/2015 5.51 5.74 5.39 5.69 439,273
02/13/2015 5.51 5.65 5.41 5.55 289,549
02/12/2015 5.45 5.69 5.32 5.47 400,484
02/11/2015 5.42 5.47 5.3 5.41 217,463
02/10/2015 5.41 5.49 5.15 5.42 357,412
02/09/2015 5.3 5.5 5.08 5.4 542,540
02/06/2015 4.47 5.33 4.17 5.31 1,408,703
02/05/2015 5.1 5.37 4.9 5.06 707,580
*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?