FWM

Fairway Group Holdings Corp. Historical Stock Prices

$4.34
*  
0.04
0.93%
Get FWM Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading FWM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FWM Pre-Market
 
 
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.33  4.39  4.12  4.34 317,287
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
08/27/2014 4.57 4.6774 4.47 4.55 514,491
08/26/2014 4.55 4.62 4.5078 4.59 181,369
08/25/2014 4.7 4.72 4.54 4.57 187,766
08/22/2014 4.37 4.75 4.31 4.69 493,859
08/21/2014 4.42 4.44 4.26 4.36 581,249
08/20/2014 4.54 4.56 4.4109 4.44 281,859
08/19/2014 4.65 4.708 4.5394 4.55 409,693
08/18/2014 4.77 4.87 4.66 4.66 341,423
08/15/2014 4.83 4.91 4.63 4.71 282,675
08/14/2014 4.8 4.8368 4.63 4.8 412,842
08/13/2014 4.95 5.01 4.77 4.77 500,896
08/12/2014 5.18 5.3 4.932 4.96 495,331
08/11/2014 5.34 5.46 5.15 5.2 568,075
08/08/2014 5.5 5.86 5.45 5.48 446,968
08/07/2014 5.79 5.86 5.6 5.65 196,857
08/06/2014 5.76 5.915 5.71 5.74 218,179
08/05/2014 5.79 5.91 5.71 5.82 294,494
08/04/2014 5.76 5.918 5.67 5.85 251,755
08/01/2014 5.91 5.94 5.6 5.73 229,474
07/31/2014 6.01 6.01 5.81 5.88 319,581
07/30/2014 5.94 6.06 5.79 6.06 208,074
07/29/2014 5.71 6.06 5.71 5.91 256,116
07/28/2014 5.72 5.74 5.55 5.65 294,709
07/25/2014 5.86 5.95 5.61 5.69 349,438
07/24/2014 6.03 6.0755 5.8 5.87 345,942
07/23/2014 6.12 6.154 6.01 6.02 97,463
07/22/2014 6.1 6.28 6.013 6.11 156,846
07/21/2014 6.05 6.235 5.98 6.07 199,295
07/18/2014 6.05 6.2 5.98 6.1 240,820
07/17/2014 6.1 6.26 6.07 6.07 163,740
07/16/2014 6.25 6.32 6.09 6.14 94,809
07/15/2014 6.25 6.34 5.98 6.22 274,774
07/14/2014 6.32 6.53 6.22 6.25 307,303
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
04/10/2014 7.55 7.69 7.25 7.27 329,824
04/09/2014 7.41 7.6 7.35 7.53 266,607
04/08/2014 7.43 7.57 7.26 7.41 351,978
04/07/2014 7.64 7.69 7.31 7.45 477,912
04/04/2014 8.03 8.155 7.68 7.69 312,770
04/03/2014 8.14 8.4 7.97 7.99 279,902
04/02/2014 7.66 8.19 7.59 8.08 327,915
04/01/2014 7.64 7.77 7.56 7.66 380,295
03/31/2014 7.7 7.97 7.528 7.64 297,523
03/28/2014 7.38 7.74 7.38 7.66 319,974
03/27/2014 7.46 7.62 7.27 7.39 572,755
03/26/2014 7.91 7.91 7.45 7.46 512,312
03/25/2014 7.85 8.14 7.6801 7.85 327,052
03/24/2014 8.66 8.75 7.63 7.85 819,175
03/21/2014 8.66 8.7999 8.41 8.6 340,102
03/20/2014 8.77 8.85 8.56 8.59 267,395
03/19/2014 9 9.18 8.67 8.76 381,622
03/18/2014 8.84 9.12 8.6 9 495,282
03/17/2014 8.59 8.9 8.55 8.8 377,894
03/14/2014 8.93 8.93 8.51 8.59 409,197
03/13/2014 9.06 9.22 8.75 8.94 731,773
03/12/2014 9.06 9.21 8.89 9.06 720,913
03/11/2014 8.54 9.23 8.54 9.11 1,320,395
03/10/2014 8.05 8.61 8.05 8.57 738,040
03/07/2014 8.03 8.17 7.9 8.1 670,597
03/06/2014 8.1 8.14 7.91 7.96 307,667
03/05/2014 8.11 8.49 7.95 8.07 563,715
03/04/2014 7.79 8.18 7.7749 8.08 828,714
03/03/2014 7.75 7.85 7.57 7.74 410,355
02/28/2014 7.99 8.07 7.67 7.8 623,051
02/27/2014 7.91 8.09 7.86 7.94 575,391
02/26/2014 7.8 8.45 7.7298 7.92 1,193,223
02/25/2014 7.59 7.81 7.53 7.64 404,005
02/24/2014 7.74 7.81 7.56 7.61 846,789
02/21/2014 7.55 7.98 7.38 7.69 845,046
02/20/2014 7.8 7.9 7.51 7.57 460,901
02/19/2014 7.72 7.9 7.56 7.88 589,941
02/18/2014 7.41 7.92 7.21 7.75 918,779
02/14/2014 7.46 7.59 7.3 7.36 822,543
02/13/2014 7.65 7.8 7.34 7.51 1,263,671
02/12/2014 7.8246 8.1399 7.7 7.72 1,327,851
02/11/2014 8.16 8.22 7.85 8.04 1,053,557
02/10/2014 8.11 8.29 7.87 8.12 1,864,959
02/07/2014 8.82 8.82 8.02 8.12 5,514,420
02/06/2014 11.46 11.86 11.148 11.43 982,125
02/05/2014 11.67 11.67 10.95 11.14 788,548
02/04/2014 11.41 11.67 11.35 11.6 501,051
02/03/2014 11.76 11.97 11.2925 11.4 546,167
01/31/2014 11.41 11.97 11.2 11.75 512,840
01/30/2014 11.52 12.3 11.52 11.56 723,874
01/29/2014 11.88 11.96 11.42 11.44 610,100
01/28/2014 11.3 12.04 11.19 11.95 704,684
01/27/2014 11.59 11.674 11.1 11.34 703,593
01/24/2014 11.92 12.02 11.4 11.55 1,003,879
01/23/2014 12.25 12.37 11.55 12.02 1,315,237
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?