FIRST M & F Historical Stock Price

Below is the stock price history for First M & F FMFC. Data is recorded each day for the historical open, high, low, close and volume. The First M & F stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First M & F Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-31 17.84 17.87 17.63 17.87 1,762
2013-07-30 17.91 17.92 17.76 17.85 2,465
2013-07-29 17.58 17.81 17.58 17.71 510
2013-07-26 17.71 18.04 17.71 17.94 329
2013-07-25 17.69 17.87 17.57 17.87 2,852
2013-07-24 17.70 17.73 17.51 17.64 2,446
2013-07-23 17.24 17.62 17.24 17.51 2,017
2013-07-22 17.19 17.53 17.19 17.49 4,691
2013-07-19 17.24 17.25 17.24 17.25 500
2013-07-18 17.07 17.46 17.07 17.37 1,721
2013-07-17 17.14 17.25 17.14 17.24 400
2013-07-16 16.98 17.20 16.91 17.18 1,017
2013-07-15 16.99 17.06 16.89 17.06 735
2013-07-12 16.98 17.03 16.86 16.90 891
2013-07-11 16.81 17.02 16.81 16.81 1,938
2013-07-10 17.10 17.28 17.01 17.07 5,381
2013-07-09 16.91 17.165 16.79 17.11 2,376
2013-07-08 16.88 16.93 16.74 16.89 1,003
2013-07-05 16.40 16.52 16.40 16.52 676
2013-07-03 16.39 16.42 16.27 16.42 4,972
2013-07-02 16.01 16.45 16.01 16.41 4,208
2013-07-01 15.88 16.36 15.77 16.13 4,217
2013-06-28 15.70 15.88 15.52 15.80 12,633
2013-06-27 15.48 15.65 15.40 15.60 2,391
2013-06-26 15.43 15.685 15.35 15.55 2,112
2013-06-25 15.22 15.30 15.22 15.30 703
2013-06-24 14.46 15.15 14.46 14.98 5,049
2013-06-21 15.19 15.24 14.88 14.88 1,733
2013-06-20 15.19 15.25 15.01 15.25 1,923
2013-06-19 15.15 15.25 15.14 15.20 1,998

» More First M & F Stock Price History

To see other companies like First M & F (FMFC), view our stock market today for news, and other data.