Institutional Financial Markets, Inc. Historical Stock Prices

IFMI 
$1.28
*  
unch
unch
Get IFMI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading IFMI now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    IFMI After Hours
 
 
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 30-APR-2015 TO 31-JUL-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 N/A  1.30  1.28  1.28 839
07/31/2015 1.3 1.3 1.28 1.28 15,827
07/30/2015 1.3 1.3 1.3 1.3 11,611
07/29/2015 1.3 1.3 1.2601 1.29 2,530
07/28/2015 1.3 1.3 1.297 1.3 1,711
07/27/2015 1.29 1.29 1.21 1.28 5,057
07/24/2015 1.28 1.28 1.27 1.27 200
07/23/2015 1.2999 1.2999 1.27 1.29 1,063
07/22/2015 1.29 1.3 1.28 1.3 894
07/21/2015 1.3 1.3 1.27 1.3 6,016
07/20/2015 1.2701 1.3 1.2701 1.3 3,768
07/17/2015 1.286 1.3 1.28 1.3 4,985
07/16/2015 1.31 1.31 1.2756 1.3 25,940
07/15/2015 1.37 1.37 1.3099 1.33 3,539
07/14/2015 1.37 1.37 1.3 1.33 14,882
07/13/2015 1.35 1.38 1.34 1.38 3,036
07/10/2015 1.32 1.35 1.3 1.34 11,578
07/09/2015 1.38 1.39 1.3 1.3 1,625
07/08/2015 1.36 1.38 1.31 1.3599 11,231
07/07/2015 1.36 1.39 1.36 1.39 5,392
07/06/2015 1.37 1.39 1.36 1.39 6,577
07/02/2015 1.38 1.4 1.319 1.4 34,024
07/01/2015 1.4 1.4 1.38 1.4 1,587
06/30/2015 1.39 1.4 1.38 1.4 3,722
06/29/2015 1.32 1.39 1.32 1.39 9,838
06/26/2015 1.38 1.39 1.34 1.34 4,665
06/25/2015 1.3847 1.4 1.3847 1.4 2,114
06/24/2015 1.42 1.42 1.3847 1.4 8,200
06/23/2015 1.44 1.44 1.4184 1.43 2,100
06/22/2015 1.42 1.42 1.42 1.42 204
06/19/2015 1.45 1.45 1.39 1.4 5,783
06/18/2015 1.43 1.45 1.37 1.44 9,092
06/17/2015 1.44 1.45 1.43 1.45 1,844
06/16/2015 1.418 1.44 1.41 1.44 4,717
06/15/2015 1.45 1.45 1.4151 1.44 25,566
06/12/2015 1.4302 1.4384 1.41 1.41 12,863
06/11/2015 1.4 1.45 1.4 1.42 2,376
06/10/2015 1.435 1.45 1.4 1.4 2,516
06/09/2015 1.47 1.47 1.42 1.46 22,754
06/08/2015 1.46 1.48 1.46 1.47 12,433
06/05/2015 1.47 1.48 1.46 1.4746 19,877
06/04/2015 1.47 1.47 1.46 1.47 1,503
06/03/2015 1.45 1.47 1.44 1.46 17,853
06/02/2015 1.48 1.48 1.455 1.47 19,402
06/01/2015 1.45 1.47 1.4499 1.4699 27,157
05/29/2015 1.45 1.4671 1.44 1.44 11,992
05/28/2015 1.47 1.47 1.44 1.46 7,956
05/27/2015 1.5 1.51 1.45 1.45 29,939
05/26/2015 1.52 1.53 1.52 1.53 4,050
05/22/2015 1.53 1.53 1.51 1.53 14,316
05/21/2015 1.53 1.53 1.51 1.53 30,021
05/20/2015 1.52 1.55 1.5 1.53 24,497
05/19/2015 1.53 1.55 1.511 1.52 16,650
05/18/2015 1.52 1.6 1.52 1.55 31,354
05/15/2015 1.43 1.59 1.43 1.59 11,122
05/14/2015 1.5 1.54 1.4801 1.5 20,215
05/13/2015 1.48 1.5 1.45 1.49 8,777
05/12/2015 1.43 1.5 1.4 1.5 32,165
05/11/2015 1.38 1.43 1.38 1.43 10,942
05/08/2015 1.39 1.4299 1.36 1.41 53,262
05/07/2015 1.5 1.5 1.35 1.4 93,949
05/06/2015 1.45 1.4899 1.43 1.43 12,482
05/05/2015 1.49 1.5 1.4384 1.4636 21,080
05/04/2015 1.5 1.55 1.44 1.49 12,827
05/01/2015 1.48 1.48 1.44 1.4699 9,302
04/30/2015 1.46 1.49 1.45 1.49 18,129
*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?