Historical Stock Price
ETFs Holding FMR »    Stock Splits Calendar »
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
02/03/2011 $16.45 $16.47 $16.44 $16.46 228.00K
02/04/2011 $16.45 $16.46 $16.44 $16.46 130.60K
02/07/2011 $16.46 $16.47 $16.45 $16.47 48.30K
02/08/2011 $16.46 $16.48 $16.45 $16.48 176.70K
02/09/2011 $16.47 $16.50 $16.47 $16.50 343.50K
First Mercury Financial is a holding company. Through its subsidiaries, Co. provides insurance products and services to the specialty commercial insurance markets, primarily focusing on niche and underserved segments. Co.'s insurance services business provides underwriting, claims and other insurance services to third parties, including insurance carriers and customers. Co.'s principal operating subsidiaries are CoverX Corporation, First Mercury Insurance Company, First Mercury Casualty Company, First Mercury Emerald Insurance Services, Inc., American Management Corporation, and American Underwriters Insurance Company.
FMR historical stock prices picture
FMR (FMR) has the following price history information. Looking back at FMR historical stock prices for the last five trading days, on February 03, 2011, FMR opened at $16.45, traded as high as $16.47 and as low as $16.44, and closed at $16.46. Trading volume was a total of 228.00K shares. On February 04, 2011, FMR opened at $16.45, traded as high as $16.46 and as low as $16.44, and closed at $16.46. Trading volume was a total of 130.60K shares. On February 07, 2011, FMR opened at $16.46, traded as high as $16.47 and as low as $16.45, and closed at $16.47. Trading volume was a total of 48.30K shares. On February 08, 2011, FMR opened at $16.46, traded as high as $16.48 and as low as $16.45, and closed at $16.48. Trading volume was a total of 176.70K shares. On February 09, 2011, FMR opened at $16.47, traded as high as $16.50 and as low as $16.47, and closed at $16.50. Trading volume was a total of 343.50K shares.

FMR Historical Stock Prices By Date:

FMR historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2009
End date: 02/09/2011
Start price/share: $14.00
End price/share: $16.50
Starting shares: 714.29
Ending shares: 831.71
Dividends reinvested/share: $2.15
Total return: 37.23%
Average Annual Total Return: 19.16%
Starting investment: $10,000.00
Ending investment: $13,723.09
Years: 1.81
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2009
End date: 02/09/2011
Start price/share: $14.00
End price/share: $16.50
Dividends collected/share: $2.15
Total return: 33.21%
Average Annual Total Return: 17.22%
Starting investment: $10,000.00
Ending investment: $13,322.36
Years: 1.81
Date Close
02/03/2011$16.46
02/04/2011$16.46
02/07/2011$16.47
02/08/2011$16.48
02/09/2011$16.50
FMR is categorized under the Materials sector; below are some other companies in the same sector:

FMSA Historical Stock Prices
FNC Historical Stock Prices
FND Historical Stock Prices
FNV Historical Stock Prices
FOE Historical Stock Prices
FORD Historical Stock Prices
FOS Historical Stock Prices
FPC Historical Stock Prices
FRD Historical Stock Prices
FRO Historical Stock Prices

FMR 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.