Quantcast
FMBI

Historical Stock Prices

$19.86
*  
0.86
4.15%
Get FMBI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FMBI now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 20.49 20.6 19.8 19.86 823,288
03/21/2019 20.86 21.07 20.61 20.72 700,133
03/20/2019 21.7 21.86 20.99 21.05 666,929
03/19/2019 22.62 22.62 21.66 21.71 569,393
03/18/2019 21.93 22.24 21.88 22.16 609,564
03/15/2019 21.79 22.1 21.715 21.85 1,170,584
03/14/2019 21.75 21.93 21.68 21.86 383,381
03/13/2019 21.81 21.88 21.63 21.73 699,729
03/12/2019 21.77 21.86 21.46 21.68 566,857
03/11/2019 21.74 22.05 21.63 21.71 713,108
03/08/2019 21.3 21.73 21.3 21.63 315,099
03/07/2019 21.7 21.8 21.405 21.48 837,629
03/06/2019 22.58 22.71 21.76 21.82 1,090,777
03/05/2019 22.91 22.91 22.51 22.67 472,864
03/04/2019 22.99 23.22 22.75 22.95 614,912
03/01/2019 23.41 23.41 22.85 23.08 295,734
02/28/2019 22.89 23.24 22.84 23.15 541,847
02/27/2019 22.71 22.94 22.62 22.9 266,801
02/26/2019 23.04 23.21 22.71 22.72 360,120
02/25/2019 23.51 23.67 23.11 23.14 450,351
02/22/2019 23.45 23.51 23.27 23.43 324,858
02/21/2019 23.65 23.68 23.21 23.42 293,976
02/20/2019 23.18 23.67 23.08 23.64 509,960
02/19/2019 22.75 23.2 22.75 23.15 501,264
02/15/2019 22.56 23 22.41 22.92 396,097
02/14/2019 22.43 22.59 22.2 22.4 374,556
02/13/2019 22.49 22.69 22.39 22.62 236,463
02/12/2019 22.38 22.57 22.27 22.43 317,442
02/11/2019 22.06 22.26 21.92 22.25 279,938
02/08/2019 22.32 22.5 21.97 21.98 281,779
02/07/2019 22.35 22.68 22.2 22.44 348,092
02/06/2019 22.05 22.3 22.035 22.27 339,911
02/05/2019 22.42 22.5 22 22.16 406,784
02/04/2019 22.25 22.43 22.0989 22.43 296,361
02/01/2019 22.01 22.25 21.97 22.21 314,377
01/31/2019 22.09 22.26 21.58 22.02 420,706
01/30/2019 22.25 22.47 22.15 22.22 393,672
01/29/2019 22.52 22.53 22.23 22.23 349,513
01/28/2019 22 22.32 21.92 22.31 308,916
01/25/2019 22.2 22.36 21.895 22.12 451,587
01/24/2019 21.51 22 21.51 21.93 562,542
01/23/2019 22.68 22.88 21.73 21.75 790,300
01/22/2019 21.84 22.2 21.57 21.89 689,394
01/18/2019 21.91 22.23 21.64 22.08 1,567,006
01/17/2019 21.79 21.95 21.65 21.88 502,093
01/16/2019 21.58 21.85 21.3 21.83 412,335
01/15/2019 21.29 21.6 20.91 21.35 444,804
01/14/2019 21.02 21.5 20.09 21.28 746,827
01/11/2019 20.91 21.33 20.79 21.22 618,188
01/10/2019 21.04 21.13 20.75 21.05 685,144
01/09/2019 20.74 21.18 20.59 21.1 1,178,732
01/08/2019 20.78 20.828 20.05 20.75 832,158
01/07/2019 20.47 20.85 19.94 20.65 556,905
01/04/2019 20.45 20.83 20.18 20.77 722,202
01/03/2019 20.07 20.54 19.91 20.09 559,520
01/02/2019 19.5 20.32 19.43 20.15 901,254
12/31/2018 19.76 19.83 19.47 19.81 703,027
12/28/2018 19.57 19.86 19.24 19.75 890,506
12/27/2018 19.19 20.8835 18.81 19.58 831,721
12/26/2018 18.38 19.575 18.15 19.5 1,077,056
12/24/2018 18.3 18.84 18.1 18.27 560,171
*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?

Smart Portfolio