Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • FIRST MERCURY FINANCIAL CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FIRST MERCURY FINANCIAL CORP ( FMR ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 70367 13.0200 12.3900 12.9600 12.7000
    11/02/09 84427 12.9900 12.4200 12.7400 12.8600
    11/03/09 114171 13.7550 12.0500 12.7600 13.6100
    11/04/09 73220 13.7700 13.3100 13.6600 13.3100
    11/05/09 53924 13.7800 13.3000 13.4300 13.6700
    11/06/09 27374 13.5500 13.1300 13.4900 13.2500
    11/09/09 51478 13.3700 13.1700 13.3100 13.3200
    11/10/09 43054 13.5400 13.1600 13.3000 13.4300
    11/11/09 28828 13.6400 13.2900 13.5700 13.3500
    11/12/09 55336 13.4000 13.0000 13.3300 13.2000
    11/13/09 29544 13.3100 12.9500 13.2000 13.2800
    11/16/09 42229 13.8400 13.2500 13.4200 13.4400
    11/17/09 91974 13.8600 13.3700 13.4000 13.8600
    11/18/09 44667 13.9400 13.2100 13.8200 13.3700
    11/19/09 46662 13.3700 12.7600 13.3000 13.0200
    11/20/09 29771 13.1600 12.9000 12.9800 13.0200
    11/23/09 42610 13.4200 13.1100 13.2000 13.3100
    11/24/09 32249 13.3100 13.0000 13.3000 13.2300
    11/25/09 32521 13.3900 13.1165 13.2400 13.2300
    11/27/09 26693 13.2000 12.7100 12.8000 12.7100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FIRST MERCURY FINANCIAL CORP ( FMR ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 70367 13.0200 12.3900 12.9600 12.7000
    11/02/09 84427 12.9900 12.4200 12.7400 12.8600
    11/03/09 114171 13.7550 12.0500 12.7600 13.6100
    11/04/09 73220 13.7700 13.3100 13.6600 13.3100
    11/05/09 53924 13.7800 13.3000 13.4300 13.6700
    11/06/09 27374 13.5500 13.1300 13.4900 13.2500
    11/09/09 51478 13.3700 13.1700 13.3100 13.3200
    11/10/09 43054 13.5400 13.1600 13.3000 13.4300
    11/11/09 28828 13.6400 13.2900 13.5700 13.3500
    11/12/09 55336 13.4000 13.0000 13.3300 13.2000
    11/13/09 29544 13.3100 12.9500 13.2000 13.2800
    11/16/09 42229 13.8400 13.2500 13.4200 13.4400
    11/17/09 91974 13.8600 13.3700 13.4000 13.8600
    11/18/09 44667 13.9400 13.2100 13.8200 13.3700
    11/19/09 46662 13.3700 12.7600 13.3000 13.0200
    11/20/09 29771 13.1600 12.9000 12.9800 13.0200
    11/23/09 42610 13.4200 13.1100 13.2000 13.3100
    11/24/09 32249 13.3100 13.0000 13.3000 13.2300
    11/25/09 32521 13.3900 13.1165 13.2400 13.2300
    11/27/09 26693 13.2000 12.7100 12.8000 12.7100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FMR

    Return

    as of November 30 2009
    1 Month -2.83%
    6 Month -13.42%
    YTD -10.87%
    1 Year 4.52%
    3 Year -40.41%
    5 Year —
    Calculate the value of

    or shares