Institutional Financial Markets, Inc. Historical Stock Prices

IFMI 
$1.49
*  
0.0201
1.37%
Get IFMI Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading IFMI now
Exchange: AMEX
Industry: Finance
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 01-FEB-2015 TO 01-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  1.50  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
04/29/2015 1.4717 1.4999 1.47 1.48 2,026
04/28/2015 1.49 1.5 1.46 1.4999 13,531
04/27/2015 1.5 1.5 1.46 1.46 741
04/24/2015 1.5 1.5 1.46 1.49 8,200
04/23/2015 1.5 1.5 1.45 1.49 8,330
04/22/2015 1.5 1.5 1.45 1.49 2,603
04/21/2015 1.5 1.5 1.45 1.47 20,639
04/20/2015 1.43 1.5 1.43 1.47 9,716
04/17/2015 1.489 1.4901 1.4801 1.49 3,740
04/16/2015 1.5 1.5 1.4899 1.5 1,468
04/15/2015 1.4859 1.5299 1.48 1.49 19,154
04/14/2015 1.49 1.5 1.48 1.5 2,829
04/13/2015 1.49 1.51 1.49 1.51 3,535
04/10/2015 1.48 1.5 1.4799 1.5 10,760
04/09/2015 1.4999 1.5 1.43 1.4885 9,434
04/08/2015 1.51 1.53 1.5 1.509 12,205
04/07/2015 1.53 1.55 1.51 1.51 13,543
04/06/2015 1.59 1.59 1.53 1.545 8,789
04/02/2015 1.57 1.57 1.53 1.55 13,940
04/01/2015 1.53 1.55 1.53 1.54 3,600
03/31/2015 1.55 1.59 1.53 1.55 8,506
03/30/2015 1.57 1.6 1.57 1.59 2,534
03/27/2015 1.59 1.6 1.5601 1.57 827
03/26/2015 1.59 1.59 1.5101 1.5799 10,274
03/25/2015 1.59 1.59 1.5501 1.59 689
03/24/2015 1.57 1.59 1.56 1.58 1,114
03/23/2015 1.59 1.59 1.59 1.59 560
03/20/2015 1.58 1.59 1.5251 1.55 3,933
03/19/2015 1.59 1.6 1.5292 1.5899 12,208
03/18/2015 1.58 1.6 1.58 1.6 2,121
03/17/2015 1.6 1.6 1.57 1.6 2,343
03/16/2015 1.6 1.6 1.595 1.6 1,305
03/13/2015 1.57 1.6 1.56 1.6 16,579
03/12/2015 1.6 1.6 1.585 1.6 12,165
03/11/2015 1.6 1.62 1.5612 1.57 15,075
03/10/2015 1.59 1.62 1.59 1.6 4,747
03/09/2015 1.63 1.63 1.6 1.63 7,144
03/06/2015 1.65 1.65 1.61 1.64 23,922
03/05/2015 2 2 1.55 1.67 152,637
03/04/2015 1.63 1.63 1.61 1.61 16,302
03/03/2015 1.6299 1.63 1.6299 1.63 253
03/02/2015 1.7 1.7299 1.61 1.63 6,269
02/27/2015 1.591 1.7199 1.5886 1.7 8,318
02/26/2015 1.68 1.7399 1.66 1.69 1,395
02/25/2015 1.68 1.68 1.641 1.67 900
02/24/2015 1.7499 1.7499 1.63 1.6699 2,347
02/23/2015 1.63 1.7499 1.63 1.7 2,511
02/20/2015 1.66 1.7 1.55 1.62 11,089
02/19/2015 1.68 1.68 1.55 1.57 14,388
02/18/2015 1.53 1.68 1.53 1.66 9,270
02/17/2015 1.6 1.63 1.59 1.63 5,607
02/13/2015 1.66 1.66 1.58 1.66 4,418
02/12/2015 1.73 1.7499 1.6 1.6499 6,297
02/11/2015 1.75 1.75 1.643 1.6745 937
02/10/2015 1.74 1.74 1.63 1.67 1,050
02/09/2015 1.7 1.7 1.6 1.65 4,065
02/06/2015 1.7 1.72 1.57 1.64 4,621
02/05/2015 1.62 1.68 1.61 1.61 6,300
02/04/2015 1.77 1.8 1.565 1.65 5,602
02/03/2015 1.6797 1.78 1.6 1.7 21,522
02/02/2015 1.7499 1.7499 1.7499 1.7499 00
*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?