FNHC - Federated National Holding Company

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201715.8216.0815.7916.0516.0557,900
Oct 20, 201716.3316.4015.9215.9215.9250,300
Oct 19, 201716.1116.5615.9916.0416.0476,200
Oct 18, 201715.8616.3915.7316.2016.2063,300
Oct 17, 201715.8016.1915.7615.8515.8533,800
Oct 16, 201715.8016.2715.6815.8715.8761,000
Oct 13, 201715.6816.0215.5715.8415.8440,600
Oct 12, 201715.8216.0215.6115.6315.6336,900
Oct 11, 201715.6516.0115.6415.8315.8359,900
Oct 10, 201715.7916.1215.5015.7215.7252,500
Oct 09, 201715.6815.9615.4715.8115.8166,300
Oct 06, 201715.1015.8015.1015.6915.6971,200
Oct 05, 201714.9715.4014.9715.1115.1166,100
Oct 04, 201715.1215.3014.7814.9114.9184,100
Oct 03, 201715.5715.7115.0315.0915.0970,400
Oct 02, 201715.5115.9015.3215.5915.5986,100
Sep 29, 201715.8015.9715.3915.6115.6161,600
Sep 28, 201715.2215.9314.8815.8115.8172,200
Sep 27, 201715.3115.5014.8615.2215.2276,200
Sep 26, 201715.1615.4014.8215.1615.1671,100
Sep 25, 201714.3015.2214.0415.1115.11112,800
Sep 22, 201713.9514.5513.9514.4214.4273,400
Sep 21, 201713.8514.1413.7913.9913.9992,300
Sep 20, 201714.1014.3113.6113.9413.94228,000
Sep 19, 201714.1114.2313.6914.0214.02143,700
Sep 18, 201714.2914.3614.0014.1014.1076,300
Sep 15, 201713.8114.4013.0614.3714.37242,300
Sep 14, 201713.9714.0713.4613.8113.8185,300
Sep 13, 201712.8514.1912.4214.0214.02178,800
Sep 12, 201713.5013.5512.7312.9512.95173,800
Sep 11, 201713.9514.6113.5013.5413.54420,600
Sep 08, 201710.1512.069.7812.0512.05535,800
Sep 07, 201712.5212.5510.4710.5510.55368,800
Sep 06, 201712.8213.0512.5112.5212.52239,800
Sep 05, 201714.8714.9012.7412.8212.82260,000
Sep 01, 201715.5315.6915.0315.2815.2842,000
Aug 31, 201715.4615.7415.4615.5415.5441,100
Aug 30, 201715.5415.8715.4615.4815.4828,200
Aug 29, 201715.1515.8415.1215.6215.6250,000
Aug 28, 201715.1215.2914.6015.2215.22145,200
Aug 25, 201715.1415.2615.0215.0615.06110,800
Aug 24, 201715.3015.3015.0115.1115.1142,100
Aug 23, 201715.2015.4215.1415.2615.2620,700
Aug 22, 201715.5115.5515.1715.2815.2825,100
Aug 21, 201715.1715.6715.1215.5115.5134,800
Aug 18, 201715.2515.4615.2515.2715.2756,600
Aug 17, 201715.5015.6215.3315.3515.3554,000
Aug 16, 201715.9416.0215.5015.5715.5731,800
Aug 15, 201716.8816.8815.6815.8015.8031,600
Aug 14, 201716.4016.9416.2616.8016.8045,800
Aug 11, 201716.5716.8516.1116.2316.2354,600
Aug 10, 201716.7816.7816.3716.5316.5393,500
Aug 09, 201716.9216.9516.4216.8216.8228,300
Aug 08, 201715.7717.3415.7716.9216.9271,400
Aug 07, 201715.7516.0115.5215.6815.6830,500
Aug 04, 201715.5315.6815.2315.5515.5522,000
Aug 03, 201715.4715.5415.2515.3115.3118,000
Aug 02, 201715.8316.1315.4015.5215.5274,600
Aug 01, 201715.8215.8815.5315.7515.7568,300
Jul 31, 201715.9716.0115.5315.9215.9230,000
Jul 28, 201715.5516.0015.5515.9515.9524,600
Jul 28, 20170.08 Dividend
Jul 27, 201715.7515.7915.5315.5915.5123,100
Jul 26, 201715.8716.0315.6815.7415.6674,000
Jul 25, 201715.8015.9315.5815.7315.6574,100
Jul 24, 201715.6215.7415.4615.5615.4827,700
Jul 21, 201715.9415.9815.6015.6815.6040,800
Jul 20, 201715.5715.9615.5715.8515.7764,300
Jul 19, 201715.4515.7515.4015.5815.5049,000
Jul 18, 201715.5115.5715.2715.4415.3626,000
Jul 17, 201715.5215.7415.4815.5315.4527,300
Jul 14, 201715.3415.7115.2415.5115.4331,600
Jul 13, 201715.1915.5715.1915.4115.3327,300
Jul 12, 201715.4815.5615.1415.2015.1244,400
Jul 11, 201715.6515.7415.3615.4215.3433,900
Jul 10, 201715.7515.8515.5215.5415.4621,400
Jul 07, 201715.8115.8115.6115.7215.6423,700
Jul 06, 201715.7815.8515.5915.6415.5630,500
Jul 05, 201716.4116.4115.6915.7015.6228,400
Jul 03, 201716.0316.6416.0316.4216.3414,300
Jun 30, 201716.1816.1815.7716.0015.9224,500
Jun 29, 201716.2816.4615.6616.1616.0822,700
Jun 28, 201715.6616.3015.6616.1516.0721,900
Jun 27, 201715.6815.8815.6815.7315.6521,100
Jun 26, 201715.6515.8815.6115.6815.6024,500
Jun 23, 201715.8916.1215.6015.6215.5474,900
Jun 22, 201715.8015.9315.6815.7615.6820,700
Jun 21, 201716.2016.2015.7515.7915.7128,900
Jun 20, 201716.1716.1715.8216.0215.9428,900
Jun 19, 201716.6016.6816.1816.2816.2025,400
Jun 16, 201716.6116.6416.2416.3916.3150,000
Jun 15, 201716.6816.8416.6516.7416.6528,000
Jun 14, 201716.7216.8116.3216.7116.6243,400
Jun 13, 201716.8216.9016.5316.7516.6639,600
Jun 12, 201716.9917.2516.6316.7916.7038,200
Jun 09, 201716.4117.0616.4116.9316.8444,200
Jun 08, 201715.6116.4615.6016.3016.2251,800
Jun 07, 201715.6615.8115.5915.6315.5550,100
Jun 06, 201715.8016.0115.6315.6515.5743,400
Jun 05, 201716.1316.4715.9015.9315.8555,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...