FWM

Fairway Group Holdings Corp. Historical Stock Prices

$6.27
*  
0.08
1.29%
Get FWM Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.20  6.32  6.14  6.27 148,722
07/11/2014 6.2 6.32 6.14 6.27 148,722
07/10/2014 6.15 6.41 6.15 6.19 127,243
07/09/2014 6.15 6.5298 6.15 6.3 156,219
07/08/2014 6.4 6.5 6.06 6.14 225,351
07/07/2014 6.73 6.78 6.38 6.4 243,359
07/03/2014 6.77 6.89 6.63 6.73 104,280
07/02/2014 6.67 6.81 6.67 6.76 234,045
07/01/2014 6.65 6.83 6.5 6.7 319,430
06/30/2014 6.75 6.91 6.62 6.65 338,057
06/27/2014 6.45 6.95 6.3801 6.76 839,773
06/26/2014 6.57 6.6299 6.39 6.5 195,286
06/25/2014 6.47 6.65 6.36 6.57 191,832
06/24/2014 6.54 6.82 6.5 6.5 376,361
06/23/2014 6.61 6.78 6.45 6.57 166,945
06/20/2014 6.83 6.85 6.54 6.6 320,020
06/19/2014 7 7 6.77 6.79 151,299
06/18/2014 7.15 7.15 6.91 6.97 185,751
06/17/2014 7.17 7.29 7 7.17 471,317
06/16/2014 6.76 7.24 6.74 7.14 345,516
06/13/2014 6.61 6.9 6.3 6.79 288,411
06/12/2014 6.49 6.7 6.3042 6.52 317,205
06/11/2014 6.5 6.59 6.394 6.51 295,643
06/10/2014 6.38 6.75 6.3001 6.59 348,116
06/09/2014 6.01 6.45 5.96 6.43 438,376
06/06/2014 6.24 6.24 5.83 6.06 605,480
06/05/2014 5.7 6.25 5.68 6.11 437,038
06/04/2014 5.55 5.9 5.51 5.72 426,180
06/03/2014 5.94 6.13 5.51 5.55 460,564
06/02/2014 6.15 6.27 5.8 5.94 438,009
05/30/2014 6.06 6.85 6.06 6.16 691,747
05/29/2014 6.79 7.21 6.54 6.64 535,936
05/28/2014 6.86 7.67 6.7 6.75 1,013,383
05/27/2014 6.04 7.2 5.98 7 903,685
05/23/2014 5.89 5.9778 5.7001 5.94 138,533
05/22/2014 5.62 5.93 5.62 5.88 338,151
05/21/2014 6.03 6.1 5.55 5.59 348,240
05/20/2014 6 6.07 5.85 6.02 240,110
05/19/2014 6 6.12 5.95 6 135,708
05/16/2014 5.98 6.17 5.98 6.02 175,891
05/15/2014 5.9 6.02 5.8 5.97 229,723
05/14/2014 5.97 6.05 5.88 5.96 180,973
05/13/2014 6.05 6.232 5.96 6.03 202,113
05/12/2014 5.99 6.28 5.9 6.09 341,608
05/09/2014 5.93 5.96 5.63 5.95 272,112
05/08/2014 5.75 5.97 5.7 5.83 387,349
05/07/2014 6.13 6.13 5.55 5.8 873,948
05/06/2014 6.58 6.6 6.08 6.08 366,642
05/05/2014 6.7 6.75 6.56 6.62 234,920
05/02/2014 6.88 6.954 6.661 6.77 138,723
05/01/2014 6.97 7.09 6.74 6.83 232,608
04/30/2014 6.75 6.99 6.65 6.93 260,233
04/29/2014 6.87 7.1 6.72 6.75 385,984
04/28/2014 7.18 7.28 6.8 6.86 500,378
04/25/2014 7.42 7.54 7.1 7.12 267,476
04/24/2014 7.47 7.59 7.31 7.45 370,787
04/23/2014 7.37 7.65 7.26 7.42 333,187
04/22/2014 7.31 7.59 7.29 7.4 296,473
04/21/2014 7.58 7.668 7.3 7.32 254,459
04/17/2014 7.4 7.6215 7.23 7.56 197,800
04/16/2014 7.21 7.5 7.1035 7.4 210,258
04/15/2014 7.14 7.242 6.67 7.12 426,631
04/14/2014 7.29 7.47 7.03 7.14 364,903
04/11/2014 7.25 7.45 7 7.22 423,287
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?