Historical Stock Prices

FAX 
$6.17
*  
0.02
 negative 
0.33%
Get FAX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6.14 6.19 6.14 6.17 528,084
04/16/2014 6.14 6.17 6.13 6.15 432,483
04/15/2014 6.15 6.18 6.14 6.15 466,901
04/14/2014 6.18 6.18 6.14 6.14 538,947
04/11/2014 6.14 6.18 6.14 6.16 573,357
04/10/2014 6.16 6.18 6.13 6.17 453,376
04/09/2014 6.1 6.16 6.1 6.15 562,573
04/08/2014 6.07 6.11 6.07 6.1 660,454
04/07/2014 6.09 6.1 6.08 6.08 485,308
04/04/2014 6.04 6.09 6.04 6.08 415,162
04/03/2014 6.07 6.09 6.03 6.03 1,095,179
04/02/2014 6.13 6.13 6.06 6.09 677,109
04/01/2014 6.13 6.13 6.09 6.12 545,214
03/31/2014 6.12 6.15 6.11 6.11 820,893
03/28/2014 6.05 6.13 6.04 6.11 1,132,634
03/27/2014 6.01 6.05 6.01 6.04 382,655
03/26/2014 6.03 6.05 6 6 596,869
03/25/2014 5.98 6.02 5.9701 6 363,619
03/24/2014 5.98 5.99 5.94 5.96 540,904
03/21/2014 5.97 5.98 5.95 5.96 295,302
03/20/2014 5.97 5.99 5.94 5.96 840,493
03/19/2014 6.03 6.07 6 6 627,287
03/18/2014 5.97 6.05 5.97 6.05 628,110
03/17/2014 5.95 6.03 5.95 5.97 975,600
03/14/2014 5.96 5.99 5.95 5.95 898,660
03/13/2014 5.99 6.02 5.94 5.96 902,183
03/12/2014 5.95 6.01 5.95 5.96 416,730
03/11/2014 6 6.03 5.97 5.97 527,262
03/10/2014 6.08 6.08 6 6.02 483,945
03/07/2014 6.1 6.11 6.03 6.04 651,901
03/06/2014 6.1 6.12 6.08 6.09 591,246
03/05/2014 6.02 6.13 6.02 6.09 1,157,274
03/04/2014 6.03 6.06 6 6.04 740,684
03/03/2014 6.02 6.04 5.97 6.02 747,130
02/28/2014 6 6.05 5.97 6.05 1,480,837
02/27/2014 5.95 6.01 5.94 6 430,982
02/26/2014 6.01 6.01 5.94 5.94 559,902
02/25/2014 6.01 6.06 6.01 6.03 596,260
02/24/2014 6.05 6.05 6 6.03 602,869
02/21/2014 6.08 6.08 6.03 6.04 574,368
02/20/2014 6.07 6.07 6.02 6.05 563,746
02/19/2014 6.02 6.05 6.01 6.04 1,119,843
02/18/2014 5.96 6.03 5.96 6.03 873,291
02/14/2014 5.95 5.99 5.93 5.97 1,526,957
02/13/2014 5.93 5.95 5.85 5.9 824,231
02/12/2014 5.93 5.96 5.89 5.93 1,655,243
02/11/2014 5.94 5.96 5.93 5.94 774,957
02/10/2014 5.92 5.95 5.9 5.94 706,460
02/07/2014 5.9 5.99 5.89 5.93 827,134
02/06/2014 5.87 5.905 5.85 5.9 804,012
02/05/2014 5.76 5.86 5.75 5.86 906,354
02/04/2014 5.72 5.79 5.71 5.75 973,087
02/03/2014 5.75 5.78 5.715 5.74 979,434
01/31/2014 5.74 5.79 5.71 5.77 764,735
01/30/2014 5.77 5.8 5.75 5.77 795,511
01/29/2014 5.78 5.81 5.74 5.74 1,006,903
01/28/2014 5.81 5.85 5.79 5.82 768,624
01/27/2014 5.82 5.84 5.79 5.82 926,552
01/24/2014 5.9 5.9 5.81 5.81 1,444,995
01/23/2014 5.95 5.97 5.89 5.92 886,123
01/22/2014 5.86 5.97 5.85 5.97 1,612,071
01/21/2014 5.88 5.94 5.84 5.86 1,623,040
01/17/2014 5.91 5.91 5.86 5.88 810,274
01/16/2014 5.94 5.94 5.88 5.9 823,091
01/15/2014 5.92 5.96 5.9 5.94 991,336
01/14/2014 5.96 5.97 5.92 5.92 1,973,923
01/13/2014 5.92 5.98 5.92 5.98 1,407,270
01/10/2014 5.88 5.92 5.86 5.92 987,430
01/09/2014 5.85 5.88 5.84 5.86 670,703
01/08/2014 5.86 5.87 5.85 5.85 610,156
01/07/2014 5.85 5.89 5.85 5.88 720,093
01/06/2014 5.85 5.88 5.81 5.86 968,567
01/03/2014 5.79 5.83 5.77 5.83 611,530
01/02/2014 5.77 5.79 5.76 5.79 824,181
12/31/2013 5.83 5.83 5.75 5.76 2,386,859
12/30/2013 5.8 5.83 5.76 5.79 2,754,771
12/27/2013 5.88 5.88 5.8 5.82 1,787,702
12/26/2013 5.91 5.92 5.86 5.9 1,636,129
12/24/2013 5.85 5.93 5.85 5.92 980,104
12/23/2013 5.84 5.9 5.82 5.86 1,527,272
12/20/2013 5.8 5.86 5.8 5.84 1,481,711
12/19/2013 5.81 5.85 5.8 5.82 1,791,816
12/18/2013 5.83 5.87 5.8 5.86 1,451,612
12/17/2013 5.84 5.86 5.83 5.85 1,151,936
12/16/2013 5.85 5.91 5.85 5.85 1,375,385
12/13/2013 5.94 5.94 5.86 5.86 932,413
12/12/2013 5.92 5.93 5.88 5.92 1,176,640
12/11/2013 5.93 5.95 5.91 5.94 1,541,283
12/10/2013 5.92 5.95 5.91 5.93 1,087,796
12/09/2013 5.9 5.9301 5.89 5.91 1,228,068
12/06/2013 5.93 5.9399 5.9 5.9 1,038,536
12/05/2013 5.9 5.95 5.8974 5.93 712,018
12/04/2013 6 6 5.89 5.93 2,415,953
12/03/2013 6 6.08 6 6 710,296
12/02/2013 6.03 6.05 6 6 881,031
11/29/2013 6 6.05 6 6.04 287,077
11/27/2013 6.02 6.04 5.99 6.02 1,948,893
11/26/2013 6.07 6.07 6.02 6.03 837,239
11/25/2013 6.1 6.1 6.06 6.08 755,685
11/22/2013 6.1 6.11 6.06 6.1 743,700
11/21/2013 6.16 6.16 6.09 6.09 1,108,241
11/20/2013 6.21 6.21 6.155 6.17 476,671
11/19/2013 6.16 6.21 6.16 6.21 659,264
11/18/2013 6.21 6.25 6.15 6.165 906,360
11/15/2013 6.22 6.26 6.18 6.19 622,746
11/14/2013 6.18 6.22 6.12 6.21 656,530
11/13/2013 6.12 6.21 6.1 6.185 741,952
11/12/2013 6.18 6.19 6.12 6.12 647,439
11/11/2013 6.14 6.23 6.14 6.18 952,196
11/08/2013 6.21 6.22 6.07 6.17 1,668,414
11/07/2013 6.38 6.38 6.23 6.24 1,103,410
11/06/2013 6.37 6.42 6.35 6.35 667,909
11/05/2013 6.35 6.39 6.31 6.37 675,639
11/04/2013 6.41 6.43 6.35 6.35 748,398
11/01/2013 6.46 6.48 6.41 6.411 486,606
10/31/2013 6.43 6.46 6.4 6.455 538,651
10/30/2013 6.49 6.49 6.42 6.44 612,076
10/29/2013 6.58 6.58 6.46 6.47 874,276
10/28/2013 6.59 6.61 6.57 6.58 1,108,016
10/25/2013 6.51 6.57 6.5 6.57 1,170,098
10/24/2013 6.47 6.52 6.42 6.49 1,286,047
10/23/2013 6.36 6.47 6.32 6.45 3,209,196
10/22/2013 6.28 6.32 6.26 6.31 1,105,901
10/21/2013 6.22 6.29 6.22 6.25 820,243
10/18/2013 6.19 6.27 6.16 6.25 1,863,203
10/17/2013 6.07 6.18 6 6.16 2,043,425
10/16/2013 6.11 6.14 6 6.05 4,482,052
10/15/2013 6.12 6.13 6.09 6.11 556,745
10/14/2013 6.13 6.13 6.09 6.1 505,236
10/11/2013 6.13 6.15 6.09 6.14 456,602
10/10/2013 6.07 6.15 6.06 6.12 499,733
10/09/2013 6.06 6.07 6.02 6.06 832,858
10/08/2013 6.09 6.12 6.05 6.05 846,933
10/07/2013 6.1 6.11 6.08 6.1 728,358
10/04/2013 6.13 6.17 6.1 6.1 1,076,268
10/03/2013 6.13 6.18 6.125 6.14 788,804
10/02/2013 6.12 6.16 6.11 6.13 1,118,172
10/01/2013 6.08 6.14 6.08 6.13 676,827
09/30/2013 6.1 6.11 6.06 6.06 753,398
09/27/2013 6.08 6.12 6.08 6.12 700,417
09/26/2013 6.12 6.15 6.1 6.11 916,347
09/25/2013 6.11 6.16 6.1 6.14 933,707
09/24/2013 6.1 6.13 6.09 6.13 420,398
09/23/2013 6.1 6.15 6.08 6.13 978,695
09/20/2013 6.1 6.14 6.08 6.1 1,033,740
09/19/2013 6.19 6.19 6.04 6.1 1,497,467
09/18/2013 6.03 6.2 6.01 6.145 1,610,463
09/17/2013 6.03 6.0683 6.03 6.05 854,089
09/16/2013 6.03 6.07 6.02 6.03 879,050
09/13/2013 6.01 6.02 5.97 5.99 813,641
09/12/2013 6.03 6.05 5.97 5.995 933,780
09/11/2013 6.05 6.07 6.01 6.04 816,728
09/10/2013 6.01 6.06 5.99 6.06 1,657,234
09/09/2013 5.96 6.01 5.95 5.97 1,021,999
09/06/2013 5.93 5.99 5.93 5.94 1,048,198
09/05/2013 6.06 6.08 5.9 5.92 2,382,597
09/04/2013 6.03 6.09 6.02 6.08 1,172,678
09/03/2013 6.03 6.08 6.03 6.04 912,196
08/30/2013 6.01 6.05 6 6.03 770,530
08/29/2013 6.06 6.06 5.99 6.01 980,936
08/28/2013 5.95 6.1 5.95 6.05 844,893
08/27/2013 6.03 6.1 5.9 6.01 1,162,479
08/26/2013 6.15 6.1899 6.09 6.1 1,495,710
08/23/2013 6.14 6.18 6.1 6.18 1,088,555
08/22/2013 6.06 6.19 6.05 6.16 1,159,959
08/21/2013 6.05 6.08 6.02 6.08 1,196,009
08/20/2013 6.05 6.1 6.03 6.07 1,104,992
08/19/2013 6.17 6.21 6.07 6.07 1,671,907
08/16/2013 6.18 6.2477 6.18 6.2 836,370
08/15/2013 6.2 6.22 6.16 6.19 1,462,676
08/14/2013 6.12 6.26 6.12 6.23 1,770,202
08/13/2013 6.09 6.21 6.05 6.17 2,696,365
08/12/2013 6.06 6.12 6.06 6.11 1,084,533
08/09/2013 6.01 6.1 6.01 6.1 1,000,558
08/08/2013 5.86 6.06 5.86 6.06 2,357,530
08/07/2013 5.84 5.91 5.82 5.88 1,808,074
08/06/2013 5.85 5.91 5.83 5.86 2,178,548
08/05/2013 6.01 6.01 5.86 5.88 3,240,792
08/02/2013 6.07 6.07 6.01 6.04 1,031,840
08/01/2013 6.12 6.12 6.04 6.08 1,066,036
07/31/2013 6.15 6.15 6.06 6.06 1,199,100
07/30/2013 6.16 6.16 6.12 6.15 1,125,223
07/29/2013 6.14 6.1801 6.13 6.17 918,601
07/26/2013 6.25 6.25 6.18 6.19 971,739
07/25/2013 6.15 6.24 6.12 6.24 1,027,594
07/24/2013 6.22 6.24 6.15 6.15 1,137,297
07/23/2013 6.18 6.25 6.15 6.25 1,399,354
07/22/2013 6.05 6.15 6.05 6.15 1,203,107
07/19/2013 6.14 6.15 6.06 6.07 2,054,789
07/18/2013 6.15 6.17 6.1 6.13 1,484,286
07/17/2013 6.14 6.21 6.115 6.16 1,654,196
07/16/2013 6.18 6.19 6.11 6.12 1,294,166
07/15/2013 6.17 6.18 6.15 6.17 771,933
07/12/2013 6.23 6.25 6.17 6.17 612,679
07/11/2013 6.13 6.26 6.11 6.26 1,706,924
07/10/2013 6.07 6.1 6.06 6.09 1,012,055
07/09/2013 6.05 6.08 6.02 6.08 1,198,749
07/08/2013 6.01 6.09 5.98 6.05 1,777,246
07/05/2013 6.13 6.13 6 6 1,317,067
07/03/2013 6.14 6.2 6.12 6.17 418,915
07/02/2013 6.26 6.273 6.18 6.2 826,229
07/01/2013 6.22 6.29 6.2 6.28 1,146,885
06/28/2013 6.2 6.3 6.16 6.2 1,413,324
06/27/2013 6.12 6.27 6.12 6.24 1,212,972
06/26/2013 6.06 6.17 6.01 6.14 1,329,726
06/25/2013 6.12 6.12 6.01 6.03 2,385,237
06/24/2013 6.12 6.1399 5.98 6.07 2,863,127
06/21/2013 6.25 6.33 6.15 6.16 2,407,261
06/20/2013 6.42 6.42 6.25 6.25 1,980,116
06/19/2013 6.6 6.64 6.46 6.49 1,609,952
06/18/2013 6.54 6.65 6.35 6.6 2,840,137
06/17/2013 6.67 6.75 6.53 6.59 1,625,570
06/14/2013 6.43 6.66 6.43 6.66 2,643,289
06/13/2013 6.27 6.44 6.23 6.44 2,234,741
06/12/2013 6.4 6.44 6.25 6.28 3,478,214
06/11/2013 6.44 6.45 6.36 6.4 3,028,416
06/10/2013 6.62 6.64 6.51 6.51 2,244,334
06/07/2013 6.72 6.72 6.65 6.66 924,164
06/06/2013 6.63 6.71 6.57 6.71 1,549,779
06/05/2013 6.56 6.6699 6.5 6.65 2,717,176
06/04/2013 6.68 6.69 6.56 6.59 2,636,523
06/03/2013 6.67 6.74 6.62 6.7 2,383,439
05/31/2013 6.88 6.93 6.59 6.7 4,337,516
05/30/2013 6.92 7.02 6.91 6.93 1,714,140
05/29/2013 7.05 7.07 6.89 6.98 3,429,891
05/28/2013 7.24 7.28 7.11 7.14 1,595,249
05/24/2013 7.28 7.29 7.2 7.225 885,163
05/23/2013 7.2 7.3024 7.14 7.3 990,190
05/22/2013 7.4 7.41 7.21 7.24 1,580,155
05/21/2013 7.43 7.44 7.36 7.4 1,236,916
05/20/2013 7.31 7.44 7.31 7.42 2,291,911
05/17/2013 7.08 7.33 7.06 7.29 4,036,480
05/16/2013 7.22 7.23 7.025 7.069 2,645,035
05/15/2013 7.2 7.24 7.15 7.22 1,834,642
05/14/2013 7.14 7.23 7.09 7.19 2,816,415
05/13/2013 7.46 7.46 7.01 7.18 6,063,809
05/10/2013 7.51 7.54 7.44 7.45 1,524,671
05/09/2013 7.61 7.61 7.48 7.49 1,357,144
05/08/2013 7.6 7.63 7.59 7.63 647,013
05/07/2013 7.68 7.68 7.58 7.6 961,715
05/06/2013 7.7 7.72 7.64 7.67 656,639
05/03/2013 7.68 7.72 7.66 7.72 686,938
05/02/2013 7.6 7.67 7.59 7.66 357,890
05/01/2013 7.65 7.67 7.58 7.59 674,564
04/30/2013 7.63 7.68 7.62 7.62 684,886
04/29/2013 7.7 7.72 7.64 7.64 585,626
04/26/2013 7.72 7.73 7.68 7.7 272,500
04/25/2013 7.75 7.76 7.71 7.76 406,740
04/24/2013 7.73 7.74 7.69 7.74 392,502
04/23/2013 7.64 7.73 7.63 7.72 761,042
04/22/2013 7.54 7.62 7.53 7.62 690,219
04/19/2013 7.54 7.6 7.51 7.56 409,396
04/18/2013 7.56 7.56 7.5 7.53 950,347
04/17/2013 7.64 7.67 7.5 7.55 1,704,940
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?