First Marblehead Corp (FMD)
NYSE: FMD
· Real-Time Price · USD
5.05
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
FMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2016 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.40% | 30,112 |
| Aug 19, 2016 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 0.20% | 9,080 |
| Aug 18, 2016 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | 0.00% | 12,563 |
| Aug 17, 2016 | 4.98 | 5.03 | 4.97 | 5.02 | 5.02 | 0.80% | 41,124 |
| Aug 16, 2016 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 3,862 |
| Aug 15, 2016 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | 0.20% | 5,710 |
| Aug 12, 2016 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 33,321 |
| Aug 11, 2016 | 4.97 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 11,134 |
| Aug 10, 2016 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.00% | 14,340 |
| Aug 9, 2016 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 0.00% | 1,212 |
| Aug 8, 2016 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 8,789 |
| Aug 5, 2016 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | 0.40% | 3,337 |
| Aug 4, 2016 | 4.95 | 5.00 | 4.95 | 4.98 | 4.98 | 0.00% | 4,858 |
| Aug 3, 2016 | 4.95 | 5.00 | 4.95 | 4.98 | 4.98 | 0.40% | 8,026 |
| Aug 2, 2016 | 4.95 | 4.98 | 4.95 | 4.96 | 4.96 | -0.40% | 22,322 |
| Aug 1, 2016 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.00% | 9,044 |
| Jul 29, 2016 | 4.88 | 5.02 | 4.88 | 4.98 | 4.98 | 2.26% | 43,884 |
| Jul 28, 2016 | 4.97 | 4.97 | 4.85 | 4.87 | 4.87 | -0.61% | 171,887 |
| Jul 27, 2016 | 4.93 | 4.95 | 4.90 | 4.90 | 4.90 | -0.61% | 99,781 |
| Jul 26, 2016 | 4.92 | 4.98 | 4.92 | 4.93 | 4.93 | 0.00% | 5,071 |