First Mariner Stock Price History (OTCBB:FMARQ)

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

View and download First Mariner stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with First Mariner P/E ratio, and PS ratio. The First Mariner stock price history chart shows that the stock price was at a low of 0.01 on 10 Dec, 2014 over the last five years.

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 0.67

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 Mar 24,2014
Avg PS Ratio 0.17

FMARQ Industry Peers

Company Price Change (%)
Optimumbank (OPHC)2.40.1 (4%)
Tidelands Bancshares (TDBK)0.520 (0%)
Old Line Bancshares (OLBK)27.750.33 (1.2%)
Howard Bancorp (HBMD)18.70.05 (0.27%)
Glen Burnie Bancorp (GLBZ)11.40.2 (1.79%)
The Community Financial (TCFC)350.75 (2.1%)
First United (FUNC)13.90.05 (0.36%)

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. The price movement is easily depicted in the First Mariner stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's 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. .