Historical Prices for First Mariner Bancorp (FMAR)

Symbol:

Historical Data for First Mariner Bancorp (FMAR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	2.01	2.15	1.55	1.85	11,977	-0.30	-13.95%
10/3/08	2.00	2.36	1.95	2.15	31,745	0.28	14.97%
10/2/08	2.00	2.22	1.87	1.87	13,441	-0.03	-1.58%
10/1/08	1.87	2.00	1.87	1.90	11,250	0.32	20.25%
9/30/08	1.99	1.99	1.36	1.58	43,167	-0.056	-3.42%
9/29/08	2.052	2.25	0.22	1.636	55,092	-0.504	-23.55%
9/26/08	2.14	2.20	2.06	2.14	10,400	-0.06	-2.73%
9/25/08	2.20	2.52	2.18	2.20	14,440	0.10	4.76%
9/24/08	2.20	2.20	2.05	2.10	3,081	0.04	1.94%
9/23/08	2.15	2.15	2.06	2.06	35,077	-0.16	-7.21%
9/22/08	2.25	2.25	2.01	2.22	30,145	-0.144	-6.09%
9/19/08	3.50	3.95	2.01	2.364	80,859	0.284	13.65%
9/18/08	2.09	2.19	1.87	2.08	15,026	0.05	2.46%
9/17/08	2.045	2.30	2.03	2.03	21,009	0.03	1.50%
9/16/08	2.01	2.10	1.94	2.00	9,804	-0.08	-3.85%
9/15/08	2.31	2.31	2.02	2.08	27,537	-0.16	-7.14%
9/12/08	2.21	2.32	2.17	2.24	20,563	0.0699	3.22%
9/11/08	2.25	2.29	2.15	2.1701	12,493	-0.0299	-1.36%
9/10/08	1.86	2.40	1.84	2.20	37,776	0.53	31.74%
9/9/08	2.49	2.60	1.57	1.67	56,794	-0.77	-31.56%
9/8/08	2.48	2.65	2.30	2.44	31,949	0.17	7.49%
9/5/08	2.34	2.50	2.11	2.27	11,886	0.18	8.61%
9/4/08	2.47	2.48	2.04	2.09	22,600	-0.32	-13.28%
9/3/08	2.50	2.54	2.40	2.41	14,400	–	–
9/2/08	2.39	2.41	2.10	2.41	23,475	-0.12	-4.74%
8/29/08	2.59	2.64	2.41	2.53	2,845	0.15	6.30%
8/28/08	2.40	2.73	2.37	2.38	17,338	–	–
8/27/08	2.45	2.70	2.37	2.38	17,359	-0.12	-4.80%
8/26/08	2.51	2.68	2.49	2.50	15,790	-0.1136	-4.35%
8/25/08	2.61	2.6136	2.51	2.6136	1,085	-0.0764	-2.84%
8/22/08	2.69	2.69	2.69	2.69	100	0.015	0.56%
8/21/08	2.70	2.70	2.65	2.675	2,336	-0.035	-1.29%
8/20/08	2.64	2.81	2.64	2.71	5,490	0.21	8.40%
8/19/08	2.51	2.55	2.50	2.50	9,120	-0.14	-5.30%
8/18/08	2.6399	2.64	2.62	2.64	950	0.08	3.12%
8/15/08	2.65	2.785	2.52	2.56	6,487	-0.13	-4.83%
8/14/08	2.50	2.731	2.50	2.69	6,475	0.18	7.17%
8/13/08	2.50	2.63	2.50	2.51	15,461	-0.0901	-3.47%
8/12/08	2.62	2.90	2.50	2.6001	5,617	0.0301	1.17%
8/11/08	2.57	2.57	2.51	2.57	1,500	0.02	0.78%
8/8/08	2.56	2.56	2.50	2.55	740	0.04	1.59%
8/7/08	2.70	2.70	2.51	2.51	2,700	-0.19	-7.04%
8/6/08	2.72	2.79	2.70	2.70	53,345	0.0399	1.50%
8/5/08	2.63	2.75	2.63	2.6601	7,900	0.0601	2.31%
8/4/08	2.63	2.81	2.50	2.60	19,660	-0.09	-3.35%
8/1/08	2.74	2.82	2.60	2.69	1,750	-0.01	-0.37%
7/31/08	2.70	2.84	2.61	2.70	30,800	-0.03	-1.10%
7/30/08	2.84	2.84	2.73	2.73	2,961	-0.05	-1.80%
7/29/08	2.85	3.00	2.70	2.78	17,902	-0.02	-0.71%
7/28/08	2.85	2.84	2.76	2.80	6,457	–	–
7/25/08	2.86	2.93	2.76	2.80	13,552	-0.01	-0.36%
7/24/08	2.86	2.97	2.76	2.81	35,116	0.01	0.36%
7/23/08	2.85	3.01	2.73	2.80	25,503	–	–
7/22/08	2.98	3.18	2.71	2.80	22,486	0.09	3.32%
7/21/08	2.57	3.36	2.50	2.71	55,219	0.20	7.97%
7/18/08	2.45	2.75	2.38	2.51	69,711	0.09	3.72%
7/17/08	2.50	2.71	2.35	2.42	39,800	0.06	2.54%
7/16/08	2.36	2.60	2.36	2.36	21,143	-0.13	-5.22%
7/15/08	2.45	2.52	2.37	2.49	15,983	0.08	3.32%
7/14/08	2.86	2.74	2.38	2.41	14,724	0.05	2.12%
7/11/08	2.86	2.86	2.34	2.36	10,093	0.03	1.29%
7/10/08	2.85	2.93	2.33	2.33	10,863	-0.47	-16.79%
7/9/08	2.93	2.94	2.69	2.80	11,337	0.08	2.94%
7/8/08	2.82	2.88	2.72	2.72	7,820	-0.146	-5.09%