Historical Stock Prices

$13.56
*  
0.53
3.76%
Get F Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading F now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 13.93 14.03 13.53 13.56 69,624,230
04/28/2016 13.79 14.22 13.71 14.09 87,571,540
04/27/2016 13.64 13.71 13.59 13.66 27,112,710
04/26/2016 13.66 13.82 13.63 13.75 35,196,910
04/25/2016 13.59 13.6501 13.47 13.58 19,493,860
04/22/2016 13.63 13.78 13.51 13.61 28,840,040
04/21/2016 13.81 13.88 13.56 13.65 38,083,480
04/20/2016 13.42 13.72 13.4 13.64 32,152,820
04/19/2016 13.35 13.5 13.28 13.44 28,807,110
04/18/2016 12.98 13.28 12.95 13.25 30,111,040
04/15/2016 13.1 13.12 12.85 12.94 22,569,270
04/14/2016 13.09 13.18 13.02 13.09 22,436,780
04/13/2016 12.87 13.12 12.85 13.06 29,327,450
04/12/2016 12.72 12.84 12.66 12.81 23,386,680
04/11/2016 12.61 12.8 12.58 12.66 27,679,620
04/08/2016 12.62 12.78 12.51 12.55 20,006,450
04/07/2016 12.77 12.79 12.39 12.52 37,635,170
04/06/2016 12.75 12.87 12.65 12.82 22,587,050
04/05/2016 12.73 12.85 12.52 12.77 32,416,020
04/04/2016 13.11 13.12 12.76 12.8 42,339,840
04/01/2016 13.28 13.3255 13.05 13.1 57,863,680
03/31/2016 13.34 13.52 13.34 13.5 32,923,320
03/30/2016 13.28 13.44 13.245 13.35 25,320,820
03/29/2016 13.05 13.2 12.97 13.2 26,060,280
03/28/2016 13.13 13.17 13.07 13.09 18,652,510
03/24/2016 13.11 13.12 12.78 13.06 36,195,380
03/23/2016 13.57 13.605 13.1901 13.26 31,521,050
03/22/2016 13.65 13.73 13.51 13.59 26,056,320
03/21/2016 13.64 13.76 13.56 13.66 20,836,450
03/18/2016 13.54 13.7 13.49 13.64 32,177,560
03/17/2016 13.47 13.68 13.39 13.47 31,451,000
03/16/2016 13.21 13.51 13.18 13.5 46,986,870
03/15/2016 13.12 13.24 13.05 13.23 27,684,970
03/14/2016 13.28 13.37 13.18 13.27 20,570,990
03/11/2016 13.26 13.3 13.2 13.29 27,539,180
03/10/2016 13.25 13.28 12.92 13.15 39,059,570
03/09/2016 13.25 13.32 13.01 13.19 34,141,940
03/08/2016 13.51 13.575 13.15 13.23 34,763,280
03/07/2016 13.46 13.74 13.45 13.62 26,117,640
03/04/2016 13.56 13.86 13.43 13.59 31,813,620
03/03/2016 13.25 13.61 13.24 13.54 44,518,890
03/02/2016 13.06 13.35 13.04 13.22 36,589,940
03/01/2016 13.01 13.12 12.72 13.09 71,511,900
02/29/2016 12.42 12.65 12.39 12.51 32,989,520
02/26/2016 12.52 12.59 12.4 12.47 30,226,810
02/25/2016 12.11 12.4 12.05 12.39 32,019,140
02/24/2016 12.11 12.11 11.6 12.08 60,558,310
02/23/2016 12.53 12.65 12.42 12.42 30,128,140
02/22/2016 12.24 12.56 12.24 12.56 33,539,470
02/19/2016 12.19 12.22 12.01 12.1 26,467,720
02/18/2016 12.4 12.44 12.12 12.26 28,782,300
02/17/2016 11.99 12.3 11.98 12.27 37,756,720
02/16/2016 11.75 11.88 11.525 11.87 41,037,210
02/12/2016 11.25 11.58 11.18 11.55 28,020,930
02/11/2016 11.17 11.43 11.1 11.17 45,744,730
02/10/2016 11.46 11.57 11.33 11.34 38,154,700
02/09/2016 11.47 11.61 11.22 11.35 48,933,090
02/08/2016 11.39 11.69 11.25 11.59 45,271,640
02/05/2016 11.52 11.7 11.42 11.45 33,282,300
02/04/2016 11.37 11.69 11.26 11.53 40,217,620
02/03/2016 11.67 11.68 11.02 11.46 69,404,920
02/02/2016 11.95 12.08 11.45 11.51 55,610,560
02/01/2016 11.92 12.14 11.73 12.07 37,256,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?