First Mariner Stock Price History (OTCBB:FMARQ)

Add to My Stocks
$0.02 $0 (0%) FMARQ stock closing price Dec 18, 2014 (Closing)

The 10 year data of First Mariner stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with First Mariner price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 18.98 on 06 Dec, 2006 as seen from First Mariner stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-12-180.000.000.000.020N/AN/A
2014-12-170.000.000.000.020N/AN/A
2014-12-160.000.000.000.020N/AN/A
2014-12-150.000.000.000.020N/AN/A
2014-12-120.000.000.000.020N/AN/A
2014-12-110.010.020.010.0227150N/AN/A
2014-12-100.010.020.010.01149300N/AN/A
2014-12-090.020.020.010.01242104N/AN/A
2014-12-080.030.030.020.02291252N/AN/A
2014-12-050.030.030.020.03136133N/AN/A
2014-12-040.030.030.030.0375170N/AN/A
2014-12-030.030.030.020.0370021N/AN/A
2014-12-020.030.030.030.0316782N/AN/A
2014-12-010.030.030.030.03104425N/AN/A
2014-11-280.000.000.000.030N/AN/A
2014-11-270.000.000.000.030N/AN/A
2014-11-260.020.030.020.0355000N/AN/A
2014-11-250.030.030.020.0274300N/AN/A
2014-11-240.020.030.020.0365800N/AN/A
2014-11-210.020.020.020.021725N/AN/A
2014-11-200.030.030.030.0362100N/AN/A
2014-11-190.030.030.030.0336000N/AN/A
2014-11-180.020.020.020.022000N/AN/A
2014-11-170.020.040.020.02375577N/AN/A
2014-11-140.060.060.020.0271735N/AN/A
2014-11-130.000.000.000.040N/AN/A
2014-11-120.040.040.030.0447800N/AN/A
2014-11-110.020.060.020.05457467N/AN/A
2014-11-100.030.030.030.0329897N/AN/A
2014-11-070.030.030.030.035000N/AN/A
2014-11-060.030.030.030.0310000N/AN/A
2014-11-050.030.030.030.0335040N/AN/A
2014-11-040.030.030.030.0397355N/AN/A
2014-11-030.030.040.030.0456072N/AN/A
2014-10-310.040.050.030.0524100N/AN/A
2014-10-300.030.050.030.0522816N/AN/A
2014-10-290.060.060.030.0347800N/AN/A
2014-10-280.040.040.030.0322700N/AN/A
2014-10-270.040.040.030.0474550N/AN/A
2014-10-240.040.040.040.04900N/AN/A
2014-10-230.060.060.020.04475050N/AN/A
2014-10-220.050.060.050.0620796N/AN/A
2014-10-210.060.060.060.0620300N/AN/A
2014-10-200.050.050.050.058000N/AN/A
2014-10-170.070.070.030.0568256N/AN/A
2014-10-160.040.070.020.0251933N/AN/A
2014-10-150.050.050.030.04193250N/AN/A
2014-10-140.050.050.050.05200N/AN/A
2014-10-130.000.000.000.050N/AN/A
2014-10-100.050.050.050.059030N/AN/A
2014-10-090.050.050.050.051878N/AN/A
2014-10-080.060.070.050.0591361N/AN/A
2014-10-070.050.060.050.0620695N/AN/A
2014-10-060.050.050.050.05400N/AN/A
2014-10-030.050.050.050.059050N/AN/A
2014-10-020.060.060.050.0511950N/AN/A
2014-10-010.050.070.050.0549700N/AN/A
2014-09-300.060.070.050.052400N/AN/A
2014-09-290.000.000.000.060N/AN/A
2014-09-260.070.070.050.0622605N/AN/A
2014-09-250.050.060.050.0635090N/AN/A
2014-09-240.070.070.050.0514328N/AN/A
2014-09-230.050.060.050.0552671N/AN/A
2014-09-220.060.070.060.0713100N/AN/A
2014-09-190.060.070.050.0518500N/AN/A
2014-09-180.050.060.050.0536000N/AN/A
2014-09-170.040.040.040.041700N/AN/A
2014-09-160.040.040.040.0462175N/AN/A
2014-09-150.050.050.020.02202803N/AN/A
2014-09-120.060.070.050.0520125N/AN/A
2014-09-110.060.080.060.061400N/AN/A
2014-09-100.000.000.000.060N/AN/A
2014-09-090.070.080.060.0612300N/AN/A
2014-09-080.080.080.060.0720201N/AN/A
2014-09-050.080.080.080.0831300N/AN/A
2014-09-040.080.080.080.087666N/AN/A
2014-09-030.000.000.000.080N/AN/A
2014-09-020.080.090.080.0814712N/AN/A
2014-09-010.000.000.000.080N/AN/A
2014-08-290.000.000.000.080N/AN/A
2014-08-280.080.090.080.0833350N/AN/A
2014-08-270.090.090.080.081990N/AN/A
2014-08-260.080.080.080.0811205N/AN/A
2014-08-250.080.080.080.0826143N/AN/A
2014-08-220.080.080.080.084200N/AN/A
2014-08-210.080.080.080.0818204N/AN/A
2014-08-200.090.090.080.0811625N/AN/A
2014-08-190.090.090.080.0820488N/AN/A
2014-08-180.090.090.090.0911450N/AN/A
Get more Data

First Mariner Stock Chart

View FMARQ PE ratio, PS ratio stocks charts and compare with peers.
FMARQ Chart
Note: Compare First Mariner stock price history with the index and industry peers.

First Mariner Historical Prices: Past 5 years

Max Stock Price 2.86 Jun 18,2013
Min Stock Price 0.01 Dec 09,2014
Avg Stock Price 0.6

First Mariner Historical PE ratio: Past 5 years

Max PE Ratio 7.81 Aug 15,2013
Min PE Ratio 0.93 Mar 22,2013
Avg PE Ratio 2.56

First Mariner Historical PS ratio: Past 5 years

Max PS Ratio 0.52 Jun 17,2013
Min PS Ratio 0.01 Dec 19,2011
Avg PS Ratio 0.15

FMARQ Industry Peers

First Mariner historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Mariner stock analysis. First Mariner stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   FMARQ closed at 0.02 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 1.11 on 09 Jun, 2006 according to our First Mariner stock market history data. .