Institutional Financial Markets, Inc. Historical Stock Prices

IFMI 
$0.8052
*  
0.0748
8.5%
Get IFMI Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading IFMI now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    IFMI 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: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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 0.88 0.90 0.8052 0.8052 25,883
05/20/2016 0.9 0.9 0.88 0.88 8,467
05/19/2016 0.88 0.88 0.88 0.88 183
05/18/2016 0.9 0.9 0.9 0.9 00
05/17/2016 0.92 0.9267 0.9 0.9 14,871
05/16/2016 0.93 0.99 0.9 0.92 39,077
05/13/2016 0.97 1.01 0.95 0.95 7,261
05/12/2016 1.029 1.029 0.93 0.968 4,438
05/11/2016 0.97 0.97 0.9326 0.968 4,252
05/10/2016 1 1 0.97 0.97 12,518
05/09/2016 0.9761 0.9761 0.9761 0.9761 2,125
05/06/2016 1.02 1.02 0.97 1 24,023
05/05/2016 1.12 1.12 1.02 1.02 9,413
05/04/2016 1.13 1.13 1.05 1.05 17,817
05/03/2016 1.15 1.15 1.12 1.12 6,723
05/02/2016 1.051 1.09 1.05 1.05 1,477
04/29/2016 1.01 1.06 1.01 1.04 6,481
04/28/2016 1.1 1.1 1.1 1.1 00
04/27/2016 1.1 1.1 1.1 1.1 00
04/26/2016 1.1007 1.1007 1 1.1 7,009
04/25/2016 1.1001 1.1001 1.1001 1.1001 220
04/22/2016 1.1 1.1736 1.1 1.1 4,357
04/21/2016 1.11 1.1123 1.1084 1.11 3,715
04/20/2016 1.1 1.1456 1.1 1.128 9,732
04/19/2016 1.115 1.13 1.115 1.13 333
04/18/2016 1.12 1.12 1.1 1.1 10,620
04/15/2016 1.07 1.12 1.07 1.08 6,586
04/14/2016 1.03 1.09 1.03 1.08 31,227
04/13/2016 1.0399 1.0399 1.0399 1.0399 2,130
04/12/2016 1.05 1.05 1.0101 1.0101 1,284
04/11/2016 1.04 1.08 1.04 1.05 11,305
04/08/2016 0.97 1.03 0.96 1 9,475
04/07/2016 0.93 0.96 0.91 0.96 18,620
04/06/2016 0.91 0.9599 0.9 0.9 8,811
04/05/2016 0.912 0.912 0.87 0.87 1,766
04/04/2016 0.92 0.92 0.88 0.88 277
04/01/2016 0.9 0.918 0.858 0.918 28,783
03/31/2016 0.83 0.8499 0.81 0.8499 21,013
03/30/2016 0.83 0.835 0.83 0.8301 7,615
03/29/2016 0.83 0.83 0.82 0.82 15,164
03/28/2016 0.85 0.85 0.83 0.83 5,295
03/24/2016 0.85 0.86 0.84 0.85 11,549
03/23/2016 0.84 0.8779 0.84 0.87 14,811
03/22/2016 0.8406 0.85 0.84 0.84 10,419
03/21/2016 0.9 0.93 0.8649 0.8649 18,338
03/18/2016 0.87 0.94 0.8 0.91 79,906
03/17/2016 0.8801 0.91 0.8801 0.91 24,449
03/16/2016 0.8701 0.95 0.8701 0.91 32,830
03/15/2016 0.84 0.88 0.84 0.865 10,862
03/14/2016 0.8106 0.9 0.8106 0.8993 15,576
03/11/2016 0.82 0.9 0.8 0.88 62,541
03/10/2016 0.8 0.83 0.8 0.81 14,402
03/09/2016 0.77 0.82 0.77 0.8 14,208
03/08/2016 0.8 0.82 0.7975 0.81 48,250
03/07/2016 0.7999 0.8101 0.7999 0.81 29,875
03/04/2016 0.8 0.8 0.76 0.77 9,055
03/03/2016 0.82 0.82 0.75 0.78 32,955
03/02/2016 0.85 0.85 0.79 0.81 19,878
03/01/2016 0.8518 0.855 0.83 0.8499 11,927
02/29/2016 0.83 0.866 0.83 0.83 7,780
02/26/2016 0.834 0.87 0.83 0.87 28,322
02/25/2016 0.83 0.83 0.83 0.83 500
02/24/2016 0.8503 0.898 0.82 0.86 15,937
02/23/2016 0.908 0.908 0.87 0.8999 8,334
02/22/2016 0.92 0.92 0.87 0.9161 27,212
*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?