Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:09PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

First Mercury Financial Corporation (FMR)

At 4:03PM ET: 13.23   0.08 (0.60%)

MORE ON FMR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 13.20 13.42 13.11 13.31 42,700 13.31 20-Nov-09 12.98 13.16 12.90 13.02 29,800 13.02 19-Nov-09 13.30 13.37 12.76 13.02 46,100 13.02 18-Nov-09 13.82 13.94 13.21 13.37 44,700 13.37 17-Nov-09 13.40 13.86 13.37 13.86 92,000 13.86 16-Nov-09 13.42 13.84 13.25 13.44 42,300 13.44 13-Nov-09 13.20 13.31 12.95 13.28 29,600 13.28 12-Nov-09 13.33 13.40 13.00 13.20 55,400 13.20 11-Nov-09 13.57 13.64 13.29 13.35 28,900 13.35 10-Nov-09 13.30 13.54 13.16 13.43 43,100 13.43 9-Nov-09 13.31 13.37 13.17 13.32 51,500 13.32 6-Nov-09 13.49 13.55 13.13 13.25 27,400 13.25 5-Nov-09 13.43 13.78 13.30 13.67 54,000 13.67 4-Nov-09 13.66 13.77 13.31 13.31 73,300 13.31 3-Nov-09 12.76 13.76 12.05 13.61 113,900 13.61 2-Nov-09 12.74 12.99 12.42 12.86 84,500 12.86 30-Oct-09 12.96 13.02 12.39 12.70 70,400 12.70 29-Oct-09 12.94 13.11 12.66 13.08 56,600 13.08 28-Oct-09 13.37 13.47 12.83 12.86 64,600 12.86 27-Oct-09 13.28 13.52 13.27 13.35 65,400 13.35 26-Oct-09 13.32 13.47 12.95 13.21 49,100 13.21 23-Oct-09 13.60 13.68 13.31 13.32 89,900 13.32 22-Oct-09 13.35 13.63 13.11 13.60 60,900 13.60 21-Oct-09 13.86 14.06 13.37 13.38 39,100 13.38 20-Oct-09 13.90 14.01 13.80 13.90 52,100 13.90 19-Oct-09 13.75 14.00 13.67 13.92 60,600 13.92 16-Oct-09 13.81 13.82 13.43 13.67 38,500 13.67 15-Oct-09 13.94 14.00 13.71 13.87 34,300 13.87 14-Oct-09 13.89 14.06 13.65 14.00 69,100 14.00 13-Oct-09 14.10 14.17 13.48 13.68 40,800 13.68 12-Oct-09 14.18 14.29 13.97 14.11 43,400 14.11 9-Oct-09 13.90 14.11 13.89 14.08 60,300 14.08 8-Oct-09 13.90 14.15 13.79 13.86 64,600 13.86 7-Oct-09 13.91 14.02 13.87 14.01 110,600 14.01 6-Oct-09 13.90 14.02 13.77 14.01 37,000 14.01 5-Oct-09 13.62 13.89 13.55 13.82 127,800 13.82 2-Oct-09 13.36 13.75 13.36 13.60 56,300 13.60 1-Oct-09 13.35 13.62 13.35 13.43 97,400 13.43 30-Sep-09 13.42 13.48 13.08 13.32 139,300 13.32 29-Sep-09 13.35 13.71 13.27 13.37 120,100 13.37 28-Sep-09 13.01 13.58 13.01 13.39 94,700 13.39 25-Sep-09 12.97 13.23 12.85 13.01 202,400 13.01 24-Sep-09 12.97 13.28 12.95 12.98 127,200 12.98 23-Sep-09 13.35 13.57 12.84 12.88 143,100 12.88 22-Sep-09 13.86 13.94 13.47 13.48 186,200 13.48 21-Sep-09 13.95 14.11 13.57 13.73 37,300 13.73 18-Sep-09 13.82 14.02 13.81 14.02 112,700 14.02 17-Sep-09 13.81 14.03 13.63 13.80 39,600 13.80 16-Sep-09 13.40 14.05 13.40 13.76 84,700 13.76 15-Sep-09 13.55 13.94 13.04 13.32 495,900 13.32 14-Sep-09 14.32 14.34 13.22 13.62 201,600 13.62 11-Sep-09 14.67 14.73 14.16 14.38 861,300 14.38 11-Sep-09 $ 0.025 Dividend 10-Sep-09 14.66 14.73 14.44 14.70 28,600 14.67 9-Sep-09 14.32 14.89 14.32 14.72 29,200 14.69 8-Sep-09 14.72 14.83 14.22 14.48 59,500 14.46 4-Sep-09 14.48 14.61 14.13 14.56 43,800 14.54 3-Sep-09 14.28 14.51 14.08 14.48 48,600 14.46 2-Sep-09 14.09 14.48 13.98 14.28 177,800 14.26 1-Sep-09 14.26 14.35 13.83 14.10 97,100 14.08 31-Aug-09 14.24 14.77 14.05 14.49 67,000 14.47 28-Aug-09 14.07 14.43 13.86 14.34 60,100 14.32 27-Aug-09 14.23 14.23 13.91 14.07 42,900 14.05 26-Aug-09 13.73 14.24 13.53 14.23 49,800 14.21 25-Aug-09 13.56 13.79 13.26 13.68 47,300 13.66 24-Aug-09 13.77 13.80 13.11 13.45 81,700 13.43 21-Aug-09 13.31 13.95 13.19 13.77 120,700 13.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions