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

  • Historical Data: FMR

    Return as of November 23 2009

    1 Month -0.08%
    6 Month 0.83%
    YTD -6.66%
    1 Year 33.77%
    3 Year -36.10%
    5 Year —

  • FIRST MERCURY FINANCIAL CORP ( FMR ) prices from 10/26/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 49,041 13.47 12.95 13.32 13.21
    10/27/09 65,340 13.52 13.27 13.28 13.35
    10/28/09 64,570 13.47 12.83 13.37 12.86
    10/29/09 56,556 13.11 12.66 12.94 13.08
    10/30/09 70,367 13.02 12.39 12.96 12.70
    11/02/09 84,427 12.99 12.42 12.74 12.86
    11/03/09 114,171 13.755 12.05 12.76 13.61
    11/04/09 73,220 13.77 13.31 13.66 13.31
    11/05/09 53,924 13.78 13.30 13.43 13.67
    11/06/09 27,374 13.55 13.13 13.49 13.25
    11/09/09 51,478 13.37 13.17 13.31 13.32
    11/10/09 43,054 13.54 13.16 13.30 13.43
    11/11/09 28,828 13.64 13.29 13.57 13.35
    11/12/09 55,336 13.40 13.00 13.33 13.20
    11/13/09 29,544 13.31 12.95 13.20 13.28
    11/16/09 42,229 13.84 13.25 13.42 13.44
    11/17/09 91,974 13.86 13.37 13.40 13.86
    11/18/09 44,667 13.94 13.21 13.82 13.37
    11/19/09 46,662 13.37 12.76 13.30 13.02
    11/20/09 29,771 13.16 12.90 12.98 13.02
    11/23/09 42,610 13.42 13.11 13.20 13.31

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FMR

    Valuation

    Calculate the value of or shares of FMR , since