Historical Stock Price
ETFs Holding FMD »    FMD Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/19/2016 $5.04 $5.04 $5.03 $5.03 9.10K
08/22/2016 $5.03 $5.05 $5.03 $5.05 29.60K
09/11/2017 $0.00 $0.00 $0.00 $5.05 0
09/12/2017 $0.00 $0.00 $0.00 $5.05 0
11/28/2017 $0.00 $0.00 $0.00 $5.05 0
First Marblehead is a specialty finance company focused on education financing in the U.S. Co. provides its services through: Monogram® loan product service platform, which includes program design, marketing support, loan origination, portfolio management, and loan securitization; its subsidiary, Tuition Management Systems LLC, which provides outsourced tuition planning, tuition billing, refund management and payment technology services for universities, colleges and secondary schools; and Cology LLC, Co.'s subsidiary which supplies outsourced loan origination and technology solutions to education loan providers.
FMD historical stock prices picture
FMD (FMD) has the following price history information. Looking back at FMD historical stock prices for the last five trading days, on August 19, 2016, FMD opened at $5.04, traded as high as $5.04 and as low as $5.03, and closed at $5.03. Trading volume was a total of 9.10K shares. On August 22, 2016, FMD opened at $5.03, traded as high as $5.05 and as low as $5.03, and closed at $5.05. Trading volume was a total of 29.60K shares. On September 11, 2017, FMD opened at $0.00, traded as high as $0.00 and as low as $0.00, and closed at $5.05. Trading volume was a total of 0 shares. On September 12, 2017, FMD opened at $0.00, traded as high as $0.00 and as low as $0.00, and closed at $5.05. Trading volume was a total of 0 shares. On November 28, 2017, FMD opened at $0.00, traded as high as $0.00 and as low as $0.00, and closed at $5.05. Trading volume was a total of 0 shares.

FMD Historical Stock Prices By Date:

FMD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FMD shares, starting with a $10,000 purchase of FMD, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 11/28/2017
Start price/share: $23.00
End price/share: $5.05
Dividends collected/share: $0.00
Total return: -78.04%
Average Annual Total Return: -17.30%
Starting investment: $10,000.00
Ending investment: $2,195.97
Years: 7.98
Date Close
08/19/2016$5.03
08/22/2016$5.05
09/11/2017$5.05
09/12/2017$5.05
11/28/2017$5.05
FMD is categorized under the Financials sector; below are some other companies in the same sector:

FMER Historical Stock Prices
FMFC Historical Stock Prices
FMK Historical Stock Prices
FMN Historical Stock Prices
FMNB Historical Stock Prices
FMO Historical Stock Prices
FMY Historical Stock Prices
FNB Historical Stock Prices
FNBC Historical Stock Prices
FNBG Historical Stock Prices

FMD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.