Dark

FMDG
First Medical Group Inc
stock NYSE

Inactive

Dec 13, 2018

23.24USD-0.826%(-0.19)816

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-13	23.3200	23.3200	23.1500	23.2427	-0.826%	816	0.000%
2018-12-12	23.4400	23.5681	23.4362	23.4362	+1.543%	1,256	-0.826%
2018-12-11	23.4300	23.4300	23.0800	23.0800	-7.149%	52,127	+0.705%
2018-12-10	24.6274	24.8571	24.6274	24.8571	-1.751%	800	-6.495%
2018-12-07	25.3000	25.3000	25.3000	25.3000	-0.785%	400	-8.132%
2018-12-06	25.0300	25.5001	25.0000	25.5001	-2.523%	4,323	-8.853%
2018-12-04	26.1600	26.1600	26.1600	26.1600	-3.575%	200	-11.152%
2018-12-03	27.0600	27.1300	27.0600	27.1300	+2.330%	638	-14.328%
2018-11-30	26.2500	26.5122	26.2500	26.5122	+0.845%	2,200	-12.332%
2018-11-29	26.2100	26.3875	26.2100	26.2900	+0.307%	2,933	-11.591%
2018-11-28	25.6400	26.2095	25.6400	26.2095	+1.864%	1,200	-11.320%
2018-11-27	24.9800	25.7300	24.9800	25.7300	+0.429%	875	-9.667%
2018-11-26	25.5600	25.6200	25.5600	25.6200	+0.950%	1,844	-9.279%
2018-11-21	25.2638	25.3790	25.2638	25.3790	+0.830%	1,000	-8.418%
2018-11-19	25.3900	25.3900	24.1300	25.1700	-2.781%	625	-7.657%
2018-11-16	25.9100	25.9100	25.8900	25.8900	-0.461%	1,000	-10.225%
2018-11-14	26.0400	26.0400	26.0100	26.0100	-0.038%	2,000	-10.639%
2018-11-13	25.8700	26.0200	25.8500	26.0200	-1.626%	4,500	-10.674%
2018-11-09	26.5000	26.5200	26.4500	26.4500	-1.964%	4,270	-12.126%
2018-11-08	27.2700	27.2768	26.9800	26.9800	-0.516%	4,526	-13.852%
2018-11-07	26.8188	27.1568	26.8188	27.1200	+1.993%	2,133	-14.297%
2018-11-01	26.2500	26.5900	26.2500	26.5900	+2.340%	9,800	-12.589%
2018-10-31	25.8300	25.9819	25.8300	25.9819	+1.865%	5,100	-10.543%
2018-10-29	25.5063	25.5063	25.5063	25.5063	+1.619%	500	-8.875%
2018-10-26	25.0200	25.4059	24.8900	25.1000	-2.751%	10,714	-7.400%
2018-10-25	25.5200	25.8200	25.5200	25.8100	+1.976%	2,100	-9.947%
2018-10-24	25.5300	25.5300	25.3100	25.3100	-5.330%	702	-8.168%
2018-10-22	26.6300	26.7918	26.6300	26.7350	-1.018%	14,101	-13.063%
2018-10-19	27.0100	27.0100	27.0100	27.0100	-1.818%	3,891	-13.948%
2018-10-16	27.1901	27.6202	27.1901	27.5100	+1.628%	1,600	-15.512%
2018-10-12	27.2206	27.2206	26.7900	27.0692	+0.741%	1,489	-14.136%
2018-10-11	27.1300	27.1953	26.8700	26.8700	-1.970%	6,721	-13.499%
2018-10-10	27.7600	27.7600	27.4100	27.4100	-3.984%	914	-15.204%
2018-10-09	28.5732	28.5732	28.4500	28.5473	-0.027%	1,300	-18.582%
2018-10-08	28.3400	28.5550	28.3300	28.5550	-0.262%	2,000	-18.604%
2018-10-05	29.0000	29.0000	28.6300	28.6300	-1.750%	1,200	-18.817%
2018-10-04	29.0800	29.1400	29.0000	29.1400	-1.720%	3,011	-20.238%
2018-10-03	29.6600	29.7294	29.6501	29.6501	+0.611%	3,018	-21.610%
2018-10-02	29.5200	29.5891	29.4500	29.4701	-0.663%	2,622	-21.131%
2018-10-01	29.6210	29.6667	29.6210	29.6667	+0.145%	1,000	-21.654%
2018-09-26	29.4903	29.6236	29.4903	29.6236	+0.555%	3,100	-21.540%
2018-09-21	29.4600	29.4600	29.4600	29.4600	-0.372%	216	-21.104%
2018-09-20	29.5700	29.5700	29.5700	29.5700	+1.168%	579	-21.398%
2018-09-19	29.1604	29.2285	29.1604	29.2285	+1.356%	600	-20.479%
2018-09-06	28.8376	28.8376	28.8376	28.8376	-3.967%	545	-19.401%
2018-08-30	30.0290	30.0290	30.0290	30.0290	+0.214%	200	-22.599%
2018-08-28	29.9648	29.9648	29.9648	29.9648	+2.164%	410	-22.433%
2018-08-22	29.3300	29.3300	29.3300	29.3300	+1.243%	100	-20.755%
2018-08-16	28.9700	29.0567	28.9600	28.9700	-0.889%	744	-19.770%
2018-08-13	29.2300	29.2300	29.2300	29.2300	-1.767%	801	-20.483%
2018-08-09	29.7558	29.7558	29.7558	29.7558	+1.141%	100	-21.889%
2018-08-03	29.4200	29.4200	29.4200	29.4200	-0.068%	155	-20.997%
2018-08-02	29.4600	29.4690	29.4400	29.4400	-0.271%	1,022	-21.051%
2018-07-31	29.5000	29.5700	29.5000	29.5200	-1.139%	440	-21.265%
2018-07-25	29.8600	29.8600	29.8600	29.8600	-0.751%	100	-22.161%
2018-07-24	30.0801	30.0860	30.0800	30.0860	+1.231%	3,100	-22.746%
2018-07-23	29.7200	29.7200	29.7200	29.7200	+0.034%	118	-21.794%
2018-07-20	29.6214	29.7100	29.6214	29.7100	-0.269%	1,100	-21.768%
2018-07-19	29.8000	29.8419	29.7700	29.7900	-1.032%	1,200	-21.978%
2018-07-18	30.0319	30.1006	30.0319	30.1006	+1.452%	700	-22.783%
2018-07-17	29.6698	29.6698	29.6698	29.6698	+0.952%	100	-21.662%
2018-07-16	29.5048	29.5048	29.3900	29.3900	+1.031%	710	-20.916%
2018-07-11	29.0900	29.0900	29.0900	29.0900	-1.273%	346	-20.101%
2018-07-10	29.5560	29.5560	29.4650	29.4650	+2.952%	1,970	-21.118%
2018-07-03	28.7100	28.7102	28.6200	28.6200	-0.193%	700	-18.789%
2018-07-02	28.5300	28.6752	28.5300	28.6752	-0.373%	760	-18.945%
2018-06-29	28.5000	28.7827	28.5000	28.7827	+1.887%	12,179	-19.248%
2018-06-28	28.1500	28.2495	28.1500	28.2495	-0.530%	575	-17.723%
2018-06-27	28.8000	28.8000	28.4000	28.4000	-0.976%	1,017	-18.160%
2018-06-25	28.7300	28.7300	28.6800	28.6800	-3.642%	585	-18.959%
2018-06-22	29.7200	29.7640	29.7200	29.7640	+0.013%	2,400	-21.910%
2018-06-21	29.7600	29.7600	29.7600	29.7600	-0.912%	252	-21.900%
2018-06-20	29.9400	30.1012	29.9400	30.0340	-0.053%	1,472	-22.612%
2018-06-18	30.0500	30.0500	30.0500	30.0500	-1.119%	371	-22.653%
2018-06-14	30.3900	30.3900	30.3900	30.3900	+0.629%	285	-23.519%
2018-06-12	30.2500	30.2500	30.2000	30.2000	-0.330%	1,202	-23.037%
2018-06-11	30.2334	30.3000	30.1850	30.3000	-0.022%	1,260	-23.291%
2018-06-07	30.5252	30.5252	30.3066	30.3066	-0.209%	377	-23.308%
2018-06-06	30.2548	30.3700	30.2548	30.3700	+0.530%	671	-23.468%
2018-06-05	30.2100	30.2100	30.2100	30.2100	+0.587%	1,092	-23.063%
2018-06-04	30.0338	30.0338	30.0338	30.0338	+0.481%	506	-22.612%
2018-06-01	29.7696	29.9000	29.7696	29.8900	+1.118%	2,122	-22.239%
2018-05-31	29.5596	29.5596	29.5596	29.5596	-0.570%	500	-21.370%
2018-05-30	29.7800	29.7800	29.6201	29.7290	-0.071%	1,730	-21.818%
2018-05-29	29.7500	29.7500	29.7500	29.7500	-0.664%	618	-21.873%
2018-05-25	30.3100	30.3100	29.9490	29.9490	-0.465%	1,600	-22.392%
2018-05-24	29.9240	30.1300	29.9240	30.0890	+0.666%	1,500	-22.753%
2018-05-23	29.7000	29.8900	29.6790	29.8900	+0.285%	3,033	-22.239%
2018-05-22	29.8050	29.8050	29.8050	29.8050	+0.662%	732	-22.017%
2018-05-21	29.7740	29.7740	29.5500	29.6090	+0.295%	3,966	-21.501%
2018-05-18	29.5600	29.5600	29.4000	29.5220	-0.196%	1,721	-21.270%
2018-05-17	29.6200	29.7200	29.5600	29.5800	-0.951%	6,431	-21.424%
2018-05-16	29.8100	29.8640	29.7902	29.8640	+0.722%	1,008	-22.172%
2018-05-15	29.5600	29.6498	29.5600	29.6498	-1.002%	500	-21.609%
2018-05-14	30.1047	30.1047	29.9280	29.9500	+0.335%	733	-22.395%
2018-05-11	29.8550	29.8550	27.7199	29.8500	+0.709%	1,735	-22.135%
2018-05-10	29.2900	29.6400	29.2900	29.6400	+1.358%	4,400	-21.583%
2018-05-09	29.1119	29.2448	29.1119	29.2429	+1.000%	746	-20.518%
2018-05-08	28.8500	28.9534	28.8500	28.9534	+0.046%	690	-19.724%
2018-05-07	29.0198	29.0198	28.9400	28.9400	+0.333%	404	-19.687%
2018-05-04	28.6332	28.8440	28.6332	28.8440	+1.758%	1,566	-19.419%
2018-05-03	28.2400	28.3457	28.2400	28.3457	-0.576%	700	-18.003%
2018-05-02	28.5900	28.6200	28.5100	28.5100	-0.446%	1,347	-18.475%
2018-05-01	28.4550	28.6376	28.4200	28.6376	+0.761%	1,920	-18.839%
2018-04-30	28.4743	28.4942	28.4212	28.4212	-1.010%	1,398	-18.221%
2018-04-27	28.6448	28.7112	28.6448	28.7112	-0.566%	900	-19.047%
2018-04-26	28.5612	28.8746	28.5612	28.8746	+1.941%	2,634	-19.505%
2018-04-25	28.0700	28.3247	28.0700	28.3247	-0.580%	254	-17.942%
2018-04-24	28.7500	28.8935	28.4900	28.4900	-0.558%	11,681	-18.418%
2018-04-23	29.1200	29.1200	28.6500	28.6500	-1.282%	17,901	-18.874%
2018-04-20	29.1275	29.1275	28.9400	29.0220	-0.645%	6,469	-19.914%
2018-04-19	29.2200	29.2672	29.1998	29.2104	-1.449%	3,200	-20.430%
2018-04-18	29.6700	29.7236	29.6400	29.6400	-0.285%	1,495	-21.583%
2018-04-17	29.5212	29.7248	29.5212	29.7248	+1.623%	1,815	-21.807%
2018-04-16	29.1600	29.2776	29.1400	29.2500	+0.464%	2,536	-20.538%
2018-04-13	29.1944	29.2190	29.0750	29.1150	-0.535%	2,200	-20.169%
2018-04-12	29.3200	29.3200	29.2716	29.2716	+0.207%	1,100	-20.596%
2018-04-11	29.2112	29.2112	29.2112	29.2112	+0.458%	500	-20.432%
2018-04-10	28.8098	29.1844	28.8098	29.0779	+1.388%	4,861	-20.067%
2018-04-09	28.6798	28.6798	28.6798	28.6798	+0.279%	102	-18.958%
2018-04-06	28.7100	28.7800	28.6000	28.6000	-1.685%	823	-18.732%
2018-04-05	29.1100	29.1100	29.0902	29.0902	+0.433%	200	-20.101%
2018-04-04	28.5196	28.9648	28.5196	28.9648	+2.043%	600	-19.755%
2018-04-03	28.2850	28.3848	28.2850	28.3848	+0.996%	201	-18.116%
2018-04-02	28.3300	28.3300	27.8400	28.1050	-3.576%	4,529	-17.300%
2018-03-29	28.5096	29.1600	28.5096	29.1474	+2.164%	2,482	-20.258%
2018-03-28	28.7500	29.4147	28.5095	28.5300	-4.052%	1,090	-18.532%
2018-03-27	29.7200	29.7348	29.7200	29.7348	+0.352%	1,624	-21.833%
2018-03-26	29.2801	29.6400	29.2590	29.6305	+1.858%	5,872	-21.558%
2018-03-23	29.0200	29.3104	29.0200	29.0900	-2.317%	971	-20.101%
2018-03-22	30.0850	30.1900	29.7800	29.7800	-3.136%	3,165	-21.952%
2018-03-21	30.8000	30.8400	30.6950	30.7440	+0.448%	2,250	-24.399%
2018-03-20	30.6900	30.6900	30.4800	30.6070	+0.318%	2,915	-24.061%
2018-03-19	30.7100	30.7100	30.2600	30.5100	-1.983%	1,700	-23.819%
2018-03-16	31.0198	31.1271	31.0198	31.1271	-0.297%	970	-25.330%
2018-03-15	31.1090	31.2700	31.1090	31.2199	+0.515%	3,455	-25.552%
2018-03-14	31.1270	31.1270	31.0600	31.0600	-0.008%	1,000	-25.168%
2018-03-13	31.6968	31.7100	31.0003	31.0626	-1.263%	3,835	-25.175%
2018-03-12	31.6300	33.2000	31.2701	31.4600	+1.158%	3,130	-26.120%
2018-03-09	30.7900	31.1080	30.7742	31.1000	+2.219%	9,586	-25.265%
2018-03-08	30.4600	30.4600	30.2433	30.4250	+0.421%	4,954	-23.607%
2018-03-07	29.9636	30.3200	29.9636	30.2974	+1.448%	7,627	-23.285%
2018-03-06	29.9350	30.0200	29.8500	29.8650	+0.353%	2,483	-22.174%
2018-03-05	29.3300	29.7800	29.3300	29.7600	+0.847%	3,268	-21.900%
2018-03-02	28.9200	29.5100	28.9200	29.5100	+1.179%	2,450	-21.238%
2018-03-01	29.1660	29.1660	29.1660	29.1660	-2.455%	200	-20.309%
2018-02-28	29.8252	29.9300	29.8252	29.9000	-0.200%	1,320	-22.265%
2018-02-27	30.3850	30.4000	29.9600	29.9600	-1.155%	5,393	-22.421%
2018-02-26	30.1148	30.3100	30.1148	30.3100	+1.118%	2,642	-23.317%
2018-02-23	29.8300	29.9750	29.7000	29.9750	+1.164%	802	-22.460%
2018-02-22	29.6955	29.7800	29.6300	29.6300	-0.537%	2,162	-21.557%
2018-02-21	29.9149	29.9149	29.7900	29.7900	-0.083%	1,229	-21.978%
2018-02-20	29.8148	29.8148	29.8148	29.8148	+0.423%	418	-22.043%
2018-02-16	29.6892	29.6892	29.6892	29.6892	+0.505%	100	-21.713%
2018-02-15	29.3812	29.5399	29.1999	29.5399	+1.530%	956	-21.318%
2018-02-14	28.7000	29.0948	28.7000	29.0948	+2.808%	504	-20.114%
2018-02-13	28.1299	28.3000	28.1299	28.3000	+0.888%	8,358	-17.870%
2018-02-12	28.0198	28.0510	28.0198	28.0510	+3.284%	352	-17.141%
2018-02-09	27.0100	27.4800	27.0100	27.1590	-2.130%	1,329	-14.420%
2018-02-08	28.1500	28.1500	27.7500	27.7500	-3.713%	2,233	-16.243%
2018-02-07	28.8200	28.8200	28.8200	28.8200	-0.183%	191	-19.352%
2018-02-06	28.4498	28.8727	28.2100	28.8727	-2.556%	5,123	-19.499%
2018-02-02	30.0000	30.0000	29.5200	29.6300	-2.079%	9,658	-21.557%
2018-02-01	30.1691	30.2590	30.1691	30.2590	+1.302%	366	-23.187%
2018-01-31	30.1691	30.1691	29.8700	29.8700	+0.471%	2,300	-22.187%
2018-01-30	29.7301	29.7301	29.7300	29.7300	-1.718%	1,640	-21.821%
2018-01-29	30.2498	30.2498	30.2498	30.2498	-1.359%	200	-23.164%
2018-01-24	30.6667	30.6667	30.6667	30.6667	+0.580%	149	-24.209%
2018-01-23	30.4898	30.4898	30.4898	30.4898	+1.053%	224	-23.769%
2018-01-22	30.1722	30.1722	30.1722	30.1722	+0.224%	211	-22.967%
2018-01-19	30.0698	30.1048	29.9900	30.1048	+0.151%	967	-22.794%
2018-01-18	30.0594	30.0594	30.0594	30.0594	+0.365%	308	-22.677%
2018-01-17	29.7812	29.9500	29.7600	29.9500	+0.570%	1,210	-22.395%
2018-01-16	29.7802	29.7802	29.7802	29.7802	+0.338%	476	-21.953%
2018-01-12	29.4811	29.6798	29.4811	29.6798	+1.189%	747	-21.688%
2018-01-11	29.2829	29.3310	29.2829	29.3310	+0.870%	820	-20.757%
2018-01-10	29.0781	29.0781	29.0781	29.0781	-1.430%	380	-20.068%
2018-01-09	29.2977	29.5000	29.2977	29.5000	+0.477%	604	-21.211%
2018-01-08	29.3000	29.4400	29.3000	29.3600	+0.439%	6,071	-20.835%
2018-01-05	28.9968	29.2318	28.9968	29.2318	+1.499%	476	-20.488%
2018-01-04	28.8664	28.8664	28.8001	28.8001	-0.030%	418	-19.296%
2018-01-03	28.6902	28.8086	28.6700	28.8086	+1.295%	806	-19.320%
2018-01-02	28.4403	28.4403	28.4403	28.4403	+1.514%	100	-18.275%
2017-12-29	27.9870	28.0160	27.9870	28.0160	-0.014%	744	-17.038%
2017-12-28	27.9800	28.1053	27.9600	28.0200	-0.196%	8,916	-17.050%
2017-12-27	28.1051	28.1069	27.5700	28.0750	+0.195%	3,213	-17.212%
2017-12-26	28.0138	28.0203	27.9800	28.0203	-0.988%	1,829	-17.050%
2017-12-22	28.1100	28.3000	28.1100	28.3000	+0.403%	5,794	-17.870%
2017-12-21	28.2200	28.2200	28.1865	28.1865	-0.189%	1,446	-17.540%
2017-12-20	28.1556	28.2400	28.1556	28.2400	+0.498%	216	-17.696%
2017-12-19	28.1100	28.1300	28.1000	28.1000	-6.114%	789	-17.286%
2017-12-18	28.1108	29.9300	28.1108	29.9300	+6.969%	9,038	-22.343%
2017-12-15	27.9300	28.0100	27.8752	27.9800	+1.000%	945	-16.931%
2017-12-13	27.7031	27.7031	27.7031	27.7031	+0.241%	323	-16.101%
2017-12-12	27.6366	27.6366	27.6366	27.6366	+0.178%	196	-15.899%
2017-12-11	27.5874	27.5874	27.5874	27.5874	-0.172%	100	-15.749%
2017-12-08	27.6350	27.6350	27.6350	27.6350	+1.042%	160	-15.894%
2017-12-07	27.3000	27.4000	27.3000	27.3500	+1.268%	1,751	-15.018%
2017-12-06	27.0700	27.0700	27.0075	27.0075	-0.488%	1,469	-13.940%
2017-12-05	27.4050	27.4050	27.0916	27.1400	-0.949%	2,207	-14.360%
2017-12-04	27.4000	27.4000	27.4000	27.4000	-0.472%	608	-15.173%
2017-12-01	27.5300	27.5300	27.5300	27.5300	-1.233%	336	-15.573%
2017-11-30	27.9720	28.0300	27.8700	27.8736	-0.130%	19,446	-16.614%
2017-11-29	27.9300	28.1900	27.9100	27.9100	-2.233%	11,395	-16.723%
2017-11-28	28.5400	28.5700	28.5400	28.5475	+0.049%	794	-18.582%
2017-11-27	28.5287	28.5500	28.5287	28.5335	-0.428%	486	-18.542%
2017-11-24	28.6447	28.6562	28.6447	28.6562	+0.372%	311	-18.891%
2017-11-22	28.5500	28.5500	28.5500	28.5500	-0.314%	300	-18.589%
2017-11-21	28.5999	28.6400	28.5653	28.6400	+1.416%	700	-18.845%
2017-11-20	28.2900	28.3000	28.2400	28.2400	+0.689%	3,750	-17.696%
2017-11-16	28.0247	28.0468	28.0247	28.0468	+1.509%	263	-17.129%
2017-11-15	27.6697	27.7000	27.6300	27.6300	-0.325%	598	-15.879%
2017-11-14	27.7200	27.7600	27.7100	27.7200	-0.538%	1,557	-16.152%
2017-11-13	27.8700	27.8700	27.8700	27.8700	+0.324%	201	-16.603%
2017-11-10	27.7800	27.7900	27.7597	27.7800	+0.216%	1,579	-16.333%
2017-11-09	27.7900	27.8600	27.6399	27.7200	-0.998%	5,426	-16.152%
2017-11-08	27.9994	27.9994	27.9994	27.9994	+0.735%	100	-16.989%
2017-11-07	27.7950	27.7950	27.7950	27.7950	+0.750%	100	-16.378%
2017-11-03	27.4190	27.6199	27.3700	27.5880	+1.059%	1,001	-15.751%
2017-11-02	27.2700	27.2990	27.2180	27.2990	-0.832%	2,210	-14.859%
2017-10-31	27.2200	27.5300	27.2200	27.5280	+0.747%	912	-15.567%
2017-10-30	27.2901	27.3500	27.2901	27.3239	+0.271%	2,350	-14.936%
2017-10-27	27.1747	27.2500	27.1747	27.2500	+0.702%	201	-14.706%
2017-10-25	26.9890	27.0800	26.8850	27.0600	-1.169%	3,842	-14.107%
2017-10-24	27.2900	27.4200	27.2900	27.3800	+0.477%	816	-15.111%
2017-10-23	27.2500	27.2500	27.2500	27.2500	-0.438%	545	-14.706%
2017-10-20	27.3900	27.3900	27.3603	27.3700	+0.699%	1,853	-15.080%
2017-10-19	27.2100	27.2100	27.1300	27.1800	-0.875%	6,881	-14.486%
2017-10-18	27.3999	27.4200	27.3832	27.4200	+0.110%	1,290	-15.235%
2017-10-17	27.3900	27.3900	27.3900	27.3900	+0.643%	242	-15.142%
2017-10-16	27.2000	27.2151	27.2000	27.2151	+0.103%	200	-14.596%
2017-10-13	27.1850	27.1870	27.1850	27.1870	+0.321%	313	-14.508%
2017-10-11	27.0500	27.0999	27.0500	27.0999	+0.602%	422	-14.233%
2017-10-10	26.9900	26.9900	26.9377	26.9377	-0.378%	826	-13.717%
2017-10-09	27.0150	27.0400	27.0150	27.0400	+0.521%	200	-14.043%
2017-10-05	26.9800	26.9800	26.7525	26.8999	+0.792%	1,698	-13.596%
2017-10-04	26.6672	26.6884	26.6672	26.6884	+0.293%	356	-12.911%
2017-10-03	26.6399	26.6399	26.6103	26.6103	+0.340%	275	-12.655%
2017-10-02	26.5200	26.5200	26.5200	26.5200	+0.569%	100	-12.358%
2017-09-29	26.3700	26.3700	26.3700	26.3700	+1.019%	200	-11.859%
2017-09-28	26.0600	26.1400	26.0600	26.1040	+0.015%	1,115	-10.961%
2017-09-27	25.8700	26.1000	25.8700	26.1000	+1.321%	818	-10.948%
2017-09-26	25.7597	25.7597	25.7597	25.7597	+0.233%	100	-9.771%
2017-09-25	25.8628	25.8852	25.6999	25.6999	-1.377%	474	-9.561%
2017-09-22	26.0499	26.0587	26.0499	26.0587	-0.005%	485	-10.806%
2017-09-21	26.0464	26.0600	26.0464	26.0600	-0.563%	494	-10.811%
2017-09-19	26.1900	26.2200	26.1900	26.2076	-0.238%	592	-11.313%
2017-09-18	26.2900	26.3100	26.2376	26.2700	+0.767%	1,102	-11.524%
2017-09-15	26.1200	26.1200	26.0700	26.0700	+0.177%	404	-10.845%
2017-09-13	26.0092	26.0239	26.0092	26.0239	+0.265%	300	-10.687%
2017-09-12	25.9790	25.9790	25.9350	25.9550	+0.251%	334	-10.450%
2017-09-11	25.7300	25.9500	25.7300	25.8900	+0.921%	10,225	-10.225%
2017-09-08	25.6900	25.7000	25.6537	25.6537	-0.219%	5,726	-9.398%
2017-09-07	25.6400	25.7200	25.6400	25.7100	+0.273%	1,619	-9.597%
2017-09-06	25.5400	25.6400	25.5400	25.6400	+0.274%	8,709	-9.350%
2017-09-05	25.6100	25.6100	25.4200	25.5700	-1.128%	5,800	-9.102%
2017-09-01	25.8900	25.9300	25.8575	25.8616	+0.317%	1,200	-10.127%
2017-08-31	25.5350	25.7800	25.5350	25.7800	+2.034%	32,560	-9.842%
2017-08-30	25.2660	25.2660	25.2660	25.2660	+0.496%	673	-8.008%
2017-08-29	25.1413	25.1413	25.1413	25.1413	+0.125%	107	-7.552%
2017-08-28	25.1000	25.1600	25.0600	25.1100	+0.021%	1,401	-7.436%
2017-08-24	25.1047	25.1047	25.1047	25.1047	-0.615%	400	-7.417%
2017-08-23	25.2600	25.2600	25.2600	25.2600	-0.133%	454	-7.986%
2017-08-22	25.2936	25.2936	25.2936	25.2936	+1.296%	400	-8.108%
2017-08-21	24.9400	24.9700	24.8900	24.9700	0.000%	132,479	-6.918%

.dark-mode .NPVqFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NPVqFV{ color: #333333; background-color: white; border: 2px solid #333333; }FMDGFirst Medical Group Incstock NYSE

FMDG
First Medical Group Inc
stock NYSE