Quantcast

Historical Stock Prices

FMY 
$13.35
*  
0.0296
0.22%
Get FMY Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading FMY now
Exchange:NYSE

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 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 13.35 13.35 13.3374 13.35 1,382
10/18/2018 13.33 13.33 13.3204 13.3204 696
10/17/2018 13.25 13.31 13.25 13.31 6,524
10/16/2018 13.22 13.31 13.22 13.31 10,251
10/15/2018 13.22 13.3349 13.1001 13.32 2,086
10/12/2018 13.177 13.177 13.1448 13.1497 2,230
10/11/2018 13.42 13.42 13.305 13.31 10,132
10/10/2018 13.4155 13.4155 13.31 13.3546 6,203
10/09/2018 13.3958 13.3975 13.3301 13.39 8,281
10/08/2018 13.39 13.39 13.39 13.39 00
10/05/2018 13.32 13.39 13.32 13.39 607
10/04/2018 13.35 13.428 13.33 13.33 2,222
10/03/2018 13.5 13.5 13.4241 13.4765 2,364
10/02/2018 13.3687 13.47 13.3687 13.41 3,954
10/01/2018 13.28 13.39 13.28 13.39 299
09/28/2018 13.4377 13.5 13.39 13.3925 3,923
09/27/2018 13.3867 13.42 13.3867 13.42 1,372
09/26/2018 13.38 13.44 13.38 13.38 8,160
09/25/2018 13.4 13.41 13.35 13.38 7,536
09/24/2018 13.4001 13.4225 13.4001 13.42 1,452
09/21/2018 13.41 13.41 13.4 13.41 1,262
09/20/2018 13.41 13.42 13.41 13.418 1,012
09/19/2018 13.4 13.4193 13.4 13.4175 403
09/18/2018 13.43 13.43 13.38 13.3927 9,344
09/17/2018 13.55 13.55 13.48 13.48 5,098
09/14/2018 13.48 13.5 13.47 13.5 8,911
09/13/2018 13.45 13.473 13.45 13.473 4,238
09/12/2018 13.42 13.45 13.42 13.45 1,941
09/11/2018 13.42 13.4299 13.42 13.42 7,131
09/10/2018 13.33 13.42 13.33 13.42 8,778
09/07/2018 13.3653 13.3653 13.29 13.295 2,327
09/06/2018 13.44 13.44 13.296 13.296 1,653
09/05/2018 13.43 13.43 13.33 13.41 3,405
09/04/2018 13.3688 13.3688 13.3163 13.3163 1,430
08/31/2018 13.33 13.3644 13.33 13.3644 765
08/30/2018 13.33 13.3867 13.33 13.35 5,866
08/29/2018 13.44 13.44 13.37 13.3769 2,076
08/28/2018 13.33 13.38 13.33 13.3593 11,603
08/27/2018 13.37 13.407 13.36 13.38 11,064
08/24/2018 13.48 13.48 13.36 13.36 5,158
08/23/2018 13.28 13.39 13.28 13.36 3,771
08/22/2018 13.31 13.4 13.31 13.36 2,350
08/21/2018 13.39 13.41 13.35 13.38 4,499
08/20/2018 13.31 13.31 13.3064 13.3064 1,586
08/17/2018 13.27 13.32 13.27 13.3041 1,193
08/16/2018 13.26 13.3 13.26 13.2704 5,614
08/15/2018 13.29 13.29 13.23 13.26 2,142
08/14/2018 13.24 13.26 13.2 13.21 12,892
08/13/2018 13.27 13.27 13.2277 13.24 3,082
08/10/2018 13.28 13.2938 13.22 13.22 3,546
08/09/2018 13.2871 13.3 13.273 13.2791 5,157
08/08/2018 13.294 13.294 13.2708 13.2708 1,400
08/07/2018 13.35 13.35 13.31 13.31 1,430
08/06/2018 13.32 13.32 13.3116 13.3116 659
08/03/2018 13.2717 13.33 13.2513 13.2701 1,676
08/02/2018 13.2506 13.2506 13.2304 13.2304 442
08/01/2018 13.249 13.2499 13.2 13.2 2,500
07/31/2018 13.27 13.3 13.27 13.27 5,930
07/30/2018 13.3 13.3507 13.26 13.35 4,154
07/27/2018 13.23 13.26 13.23 13.25 1,014
07/26/2018 13.23 13.3001 13.23 13.23 6,399
07/25/2018 13.3 13.3 13.29 13.29 1,127
07/24/2018 13.4 13.4 13.263 13.3 7,319
07/23/2018 13.31 13.31 13.27 13.286 7,391
07/20/2018 13.3409 13.3652 13.3409 13.348 1,648
07/19/2018 13.36 13.3852 13.36 13.3852 3,518
*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