FWM

Historical Stock Prices

$2.25
*  
0.14
5.86%
Get FWM Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 2.38 2.41 2.25 2.25 181,345
08/27/2015 2.42 2.48 2.38 2.39 193,127
08/26/2015 2.41 2.45 2.3469 2.4 149,393
08/25/2015 2.29 2.49 2.22 2.37 420,808
08/24/2015 2.4 2.4 2.12 2.23 329,971
08/21/2015 2.23 2.31 2.16 2.25 356,360
08/20/2015 2.18 2.37 2.17 2.28 149,054
08/19/2015 2.28 2.31 2.18 2.2 197,845
08/18/2015 2.45 2.45 2.27 2.29 156,452
08/17/2015 2.25 2.43 2.2199 2.42 220,246
08/14/2015 2.19 2.3401 2.19 2.25 160,908
08/13/2015 2.31 2.35 2.18 2.2 230,073
08/12/2015 2.24 2.44 2.16 2.31 431,420
08/11/2015 2.27 2.38 2.21 2.24 225,104
08/10/2015 2.16 2.24 2.12 2.21 268,738
08/07/2015 2.39 2.44 2.12 2.16 583,091
08/06/2015 2.39 2.51 2.27 2.3 463,866
08/05/2015 2.9 2.9 2.3 2.36 915,618
08/04/2015 3.01 3.1 2.96 3 294,600
08/03/2015 3 3.07 2.96 3.02 151,460
07/31/2015 2.9 3.06 2.9 3 260,782
07/30/2015 2.89 2.96 2.85 2.92 118,697
07/29/2015 2.98 3.02 2.9 2.92 88,355
07/28/2015 2.87 3.02 2.81 2.98 164,234
07/27/2015 3.09 3.12 2.85 2.89 281,748
07/24/2015 2.97 3.15 2.94 3.08 178,998
07/23/2015 3.06 3.07 2.91 2.95 184,470
07/22/2015 2.92 3.08 2.9 3.04 245,883
07/21/2015 2.88 3.19 2.85 2.88 330,317
07/20/2015 3.3 3.354 2.87 2.87 462,302
07/17/2015 3.32 3.3499 3.24 3.27 162,713
07/16/2015 3.41 3.49 3.3 3.31 99,628
07/15/2015 3.34 3.4999 3.315 3.39 186,826
07/14/2015 3.6 3.6452 3.36 3.365 245,382
07/13/2015 3.29 3.59 3.2801 3.58 157,702
07/10/2015 3.34 3.42 3.19 3.29 268,298
07/09/2015 3.37 3.43 3.315 3.32 122,274
07/08/2015 3.39 3.43 3.27 3.33 205,670
07/07/2015 3.52 3.6148 3.27 3.43 315,582
07/06/2015 3.35 3.687 3.32 3.53 259,431
07/02/2015 3.65 3.6999 3.32 3.34 241,859
07/01/2015 3.6 3.84 3.6 3.64 217,678
06/30/2015 3.86 4.05 3.5299 3.56 2,144,189
06/29/2015 4.03 4.09 3.75 3.82 499,254
06/26/2015 4.13 4.17 4.03 4.1 592,616
06/25/2015 4.07 4.33 4 4.09 455,377
06/24/2015 4.2 4.38 4.08 4.13 361,301
06/23/2015 3.98 4.25 3.96 4.17 301,064
06/22/2015 4.04 4.045 3.935 3.97 450,573
06/19/2015 4.21 4.23 4.02 4.02 188,960
06/18/2015 4.11 4.23 4.08 4.18 147,717
06/17/2015 4.06 4.18 4.04 4.09 156,448
06/16/2015 3.96 4.15 3.96 4.04 135,499
06/15/2015 3.91 4.03 3.88 3.97 155,874
06/12/2015 3.83 3.94 3.83 3.93 226,785
06/11/2015 3.83 3.96 3.8 3.84 291,493
06/10/2015 3.74 3.88 3.73 3.83 180,551
06/09/2015 3.81 3.88 3.74 3.75 177,874
06/08/2015 3.84 3.93 3.79 3.83 159,489
06/05/2015 3.88 3.93 3.84 3.87 134,099
06/04/2015 3.85 3.89 3.75 3.88 244,247
06/03/2015 4.21 4.2799 3.81 3.87 769,644
06/02/2015 4.36 4.42 4.2 4.22 281,121
06/01/2015 4.48 4.54 4.3 4.4 173,112
05/29/2015 4.51 4.59 4.49 4.52 176,703
05/28/2015 4.47 4.56 4.38 4.52 189,025
05/27/2015 4.32 4.65 4.26 4.32 514,294
05/26/2015 4.64 4.8 4.36 4.45 526,050
05/22/2015 4.87 4.94 4.595 4.63 384,676
05/21/2015 4.86 5 4.79 4.86 308,393
05/20/2015 4.89 5.06 4.85 4.9 227,015
05/19/2015 4.75 4.97 4.75 4.88 229,147
05/18/2015 4.97 5.02 4.73 4.75 366,008
05/15/2015 5.04 5.12 4.91 4.95 208,217
05/14/2015 4.93 5.1899 4.8808 5.07 481,527
05/13/2015 4.77 5.1 4.75 4.89 393,256
05/12/2015 4.42 4.87 4.4 4.78 365,854
05/11/2015 4.39 4.62 4.37 4.48 182,128
05/08/2015 4.49 4.67 4.37 4.43 305,900
05/07/2015 4.61 4.64 4.23 4.46 483,064
05/06/2015 4.45 4.69 4.42 4.67 384,418
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
02/04/2015 4.9 5.25 4.788 5.02 511,505
02/03/2015 5.1 5.35 4.76 4.91 937,475
02/02/2015 4.59 5.155 4.4601 5.09 902,835
01/30/2015 4.34 4.86 4.31 4.56 764,767
01/29/2015 4.28 4.4 4.11 4.35 339,114
01/28/2015 4.4 4.44 4.18 4.24 297,937
01/27/2015 4.21 4.42 4.2 4.36 342,544
01/26/2015 4.36 4.45 4.17 4.27 400,337
01/23/2015 4.33 4.39 4.12 4.34 317,287
01/22/2015 4.26 4.4 4.06 4.3 953,892
01/21/2015 3.73 4.16 3.6 4.13 1,116,468
01/20/2015 3.59 3.73 3.4 3.71 429,938
01/16/2015 3.45 3.56 3.34 3.53 301,228
01/15/2015 3.55 3.55 3.251 3.41 315,660
01/14/2015 3.49 3.5953 3.35 3.47 309,907
01/13/2015 3.71 3.75 3.45 3.52 442,600
01/12/2015 3.5 3.74 3.33 3.71 438,830
01/09/2015 3.62 3.62 3.42 3.47 264,867
01/08/2015 3.56 3.665 3.5 3.61 303,555
01/07/2015 3.12 3.835 3.12 3.53 1,084,190
01/06/2015 3.12 3.2999 3.01 3.06 411,799
01/05/2015 3.09 3.14 3.02 3.09 190,439
01/02/2015 3.18 3.18 3.03 3.12 230,438
12/31/2014 2.92 3.25 2.92 3.15 732,746
12/30/2014 2.68 2.97 2.68 2.94 619,082
12/29/2014 2.69 2.75 2.63 2.68 461,133
12/26/2014 2.79 2.8 2.7 2.72 392,233
12/24/2014 2.81 2.86 2.71 2.8 189,210
12/23/2014 2.85 2.94 2.81 2.83 249,093
12/22/2014 2.88 2.93 2.77 2.82 616,036
12/19/2014 2.88 2.92 2.82 2.83 640,575
12/18/2014 2.93 3.07 2.855 2.89 543,755
12/17/2014 2.78 2.92 2.73 2.89 426,878
12/16/2014 2.77 2.84 2.62 2.78 403,215
12/15/2014 2.64 2.9299 2.54 2.75 332,037
12/12/2014 2.9 2.95 2.77 2.825 242,591
12/11/2014 3.01 3.09 2.95 2.95 280,146
12/10/2014 3.1 3.15 2.96 3.01 272,245
12/09/2014 2.9 3.18 2.75 3.1 356,402
12/08/2014 3.19 3.2586 2.94 2.97 373,674
12/05/2014 3.11 3.47 3.06 3.22 364,860
12/04/2014 3.3 3.3 3.07 3.11 261,589
12/03/2014 3.32 3.45 3.24 3.28 293,671
12/02/2014 3.45 3.47 3.19 3.33 265,670
12/01/2014 3.72 3.7496 3.42 3.44 409,883
11/28/2014 3.89 3.89 3.7 3.71 212,708
11/26/2014 3.83 3.95 3.79 3.86 308,015
11/25/2014 3.85 3.854 3.7 3.83 402,011
11/24/2014 3.94 4.1 3.673 3.83 867,329
11/21/2014 3.55 4.24 3.45 3.9 2,674,629
11/20/2014 2.9 3.42 2.8 3.38 1,028,504
11/19/2014 2.74 2.91 2.61 2.89 766,368
11/18/2014 2.22 2.85 2.21 2.8 1,540,037
11/17/2014 2.28 2.38 2.21 2.23 413,927
11/14/2014 2.3 2.34 2.2 2.3 465,676
11/13/2014 2.31 2.387 2.25 2.3 303,800
11/12/2014 2.26 2.405 2.13 2.31 473,903
11/11/2014 2.43 2.45 2.23 2.25 517,887
11/10/2014 2.6 2.63 2.3101 2.43 470,697
11/07/2014 2.2 2.6 2.12 2.46 1,499,721
11/06/2014 2.66 2.84 2.63 2.72 849,791
11/05/2014 2.73 2.85 2.59 2.59 533,574
11/04/2014 2.96 2.9799 2.71 2.74 476,665
11/03/2014 3.02 3.1 2.9 2.94 1,523,072
10/31/2014 2.83 3.05 2.75 2.99 930,741
10/30/2014 2.77 2.87 2.75 2.76 253,160
10/29/2014 2.87 2.87 2.71 2.8 331,983
10/28/2014 2.76 2.89 2.67 2.85 272,450
10/27/2014 2.67 2.78 2.54 2.76 348,585
10/24/2014 2.75 2.782 2.65 2.67 283,906
10/23/2014 2.9 2.9 2.75 2.76 378,939
10/22/2014 2.95 2.98 2.81 2.89 475,108
10/21/2014 2.8 2.95 2.74 2.92 902,745
10/20/2014 2.82 2.93 2.745 2.78 253,743
10/17/2014 2.98 3 2.79 2.82 229,214
10/16/2014 2.71 2.95 2.71 2.91 567,139
10/15/2014 2.79 2.85 2.68 2.75 378,734
10/14/2014 2.95 3 2.76 2.79 464,476
10/13/2014 2.75 2.9 2.69 2.84 607,302
10/10/2014 3.01 3.04 2.76 2.77 705,129
10/09/2014 3.34 3.35 2.9 3.03 745,007
10/08/2014 3.39 3.47 3.28 3.35 607,807
10/07/2014 3.62 3.7 3.39 3.4 540,913
10/06/2014 3.79 3.82 3.63 3.645 217,685
10/03/2014 3.76 3.84 3.75 3.76 240,087
10/02/2014 3.69 3.75 3.69 3.72 360,542
10/01/2014 3.77 3.77 3.65 3.68 397,946
09/30/2014 3.78 3.91 3.71 3.74 687,770
09/29/2014 3.7 3.86 3.68 3.78 281,975
09/26/2014 3.7 3.86 3.7 3.72 234,874
09/25/2014 3.89 3.95 3.7 3.7 468,821
09/24/2014 3.96 4.02 3.88 3.91 247,364
09/23/2014 4.05 4.07 3.88 3.95 408,058
09/22/2014 4.03 4.11 4.02 4.06 557,040
09/19/2014 3.86 4.35 3.86 4.11 1,587,661
09/18/2014 3.83 3.87 3.75 3.76 275,833
09/17/2014 3.84 3.998 3.78 3.8 318,783
09/16/2014 3.9 3.918 3.805 3.83 306,494
09/15/2014 4.04 4.04 3.8 3.89 402,442
09/12/2014 4.18 4.24 4.01 4.04 416,103
09/11/2014 4.2 4.26 4.15 4.19 272,229
09/10/2014 4.38 4.59 4.15 4.21 489,166
09/09/2014 4.36 4.74 4.29 4.36 1,622,106
09/08/2014 4.29 4.5 4.29 4.36 959,133
09/05/2014 4.14 4.43 4.14 4.29 372,742
09/04/2014 4.27 4.35 4.14 4.14 349,243
09/03/2014 4.38 4.41 4.22 4.23 304,352
09/02/2014 4.54 4.6 4.31 4.34 408,377
08/29/2014 4.54 4.65 4.48 4.49 136,131
08/28/2014 4.5 4.61 4.46 4.51 298,458
*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?