Historical Stock Prices

FCCY 
$10.1
*  
unch
 negative 
unch
Get FCCY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
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 10.06 10.12 10.02 10.1 8,209
04/16/2014 10.27 10.27 10.05 10.1 5,740
04/15/2014 10.1 10.25 10.1 10.2 14,393
04/14/2014 10.15 10.25 10.1 10.1 39,772
04/11/2014 10.1 10.4 10.1 10.23 25,099
04/10/2014 10.15 10.15 10.15 10.15 00
04/09/2014 10.15 10.15 10.15 10.15 00
04/08/2014 10.15 10.15 10.15 10.15 1,095
04/07/2014 10.111 10.13 10.11 10.11 1,355
04/04/2014 10.31 10.31 10.1 10.1 5,260
04/03/2014 10.25 10.25 10.25 10.25 385
04/02/2014 10.22 10.22 10.1979 10.1979 2,124
04/01/2014 10.45 10.47 10.3 10.4 8,566
03/31/2014 10.36 10.3856 10.32 10.3856 1,576
03/28/2014 10.31 10.35 10.29 10.35 3,702
03/27/2014 10.28 10.28 10.28 10.28 210
03/26/2014 10.23 10.26 10.23 10.23 1,059
03/25/2014 10.41 10.5784 10.28 10.31 2,206
03/24/2014 10.4 10.4 10.4 10.4 537
03/21/2014 10.33 10.33 10.26 10.31 1,905
03/20/2014 10.32 10.49 10.215 10.358 19,758
03/19/2014 10.21 10.35 10.18 10.3175 6,478
03/18/2014 10.35 10.43 10.18 10.2675 6,046
03/17/2014 10.2 10.49 10.1 10.3 22,169
03/14/2014 10.14 10.5 10.14 10.22 11,339
03/13/2014 10.2 10.3 10.2 10.3 1,698
03/12/2014 10.25 10.25 10.25 10.25 10,100
03/11/2014 10.3 10.3 10.25 10.25 402
03/10/2014 10.3 10.3 10.3 10.3 808
03/07/2014 10.3 10.3 10.22 10.25 3,090
03/06/2014 10.3 10.35 10.3 10.35 1,500
03/05/2014 10.251 10.35 10.25 10.27 2,101
03/04/2014 10.32 10.35 10.3 10.3 3,790
03/03/2014 10.32 10.32 10.25 10.32 1,541
02/28/2014 10.1215 10.351 10.1215 10.32 2,503
02/27/2014 10.1 10.3 10.1 10.24 608
02/26/2014 10.45 10.45 10.45 10.45 00
02/25/2014 10.4482 10.45 10.4482 10.45 1,015
02/24/2014 10.0917 10.3799 10.0917 10.3799 477
02/21/2014 10.07 10.427 10.06 10.06 2,213
02/20/2014 10.07 10.27 10.07 10.21 3,427
02/19/2014 10.3 10.45 10.07 10.27 2,156
02/18/2014 10.3 10.55 10.2 10.45 1,353
02/14/2014 10.37 10.37 10.34 10.37 10,078
02/13/2014 10.47 10.47 10.47 10.47 00
02/12/2014 10.5 10.607 10.23 10.47 5,804
02/11/2014 10.21 10.999 10.11 10.76 4,165
02/10/2014 10.72 10.72 10.4 10.4 3,484
02/07/2014 10.65 11 10.65 10.95 4,645
02/06/2014 10.4 10.58 10.37 10.5 5,105
02/05/2014 10.37 10.506 10.26 10.31 9,400
02/04/2014 10.2 10.7 10.1 10.32 30,152
02/03/2014 10.43 10.685 10 10.01 18,666
01/31/2014 10.38 10.77 10.38 10.46 3,203
01/30/2014 10.44 10.75 10.13 10.29 26,544
01/29/2014 10.6 10.73 10.43 10.43 8,332
01/28/2014 10.55 10.99 10.55 10.67 7,062
01/27/2014 10.48 10.48 10.46 10.46 1,000
01/24/2014 10.4 10.41 10.4 10.4 731
01/23/2014 10.6 10.6 10.6 10.6 221
01/22/2014 10.95 11.01 10.37 10.48 7,205
01/21/2014 10.9 10.9 10.9 10.9 100
01/17/2014 10.93 10.93 10.93 10.93 00
01/16/2014 10.93 10.93 10.93 10.93 100
01/15/2014 10.9 10.9 10.9 10.9 100
01/14/2014 10.93 10.93 10.71 10.71 1,882
01/13/2014 11.01 11.01 10.2 10.93 12,406
01/10/2014 11 11.11 10.74 11.1 16,986
01/09/2014 11 11.29 11 11.07 1,700
01/08/2014 11.1932 11.23 11.1932 11.23 550
01/07/2014 11.29 11.3 11.24 11.3 926
01/06/2014 11 11.3 11 11.01 4,701
01/03/2014 11 11.03 11 11 2,017
01/02/2014 11 11.01 10.22 11.01 4,415
12/31/2013 11 11 11 11 00
12/30/2013 11 11 11 11 00
12/27/2013 11.24 11.24 11 11 1,818
12/26/2013 10.636 11 10.636 11 756
12/24/2013 10.64 10.64 10.64 10.64 00
12/23/2013 10.64 10.64 10.64 10.64 00
12/20/2013 10.6001 11 10.6001 10.64 1,575
12/19/2013 10.6 10.6 10.6 10.6 00
12/18/2013 10.79 10.999 10.6 10.6 1,457
12/17/2013 11.2 11.2 11.17 11.1999 1,806
12/16/2013 11 11 11 11 1,382
12/13/2013 11.14 11.3 11.14 11.28 1,025
12/12/2013 11.07 11.07 11.07 11.07 00
12/11/2013 11.07 11.07 11.07 11.07 00
12/10/2013 11.18 11.5175 11.07 11.07 3,000
12/09/2013 11.14 11.14 11.0001 11.0001 300
12/06/2013 11 11.9 11 11.4 13,600
12/05/2013 11 11 11 11 300
12/04/2013 11.31 11.401 11.21 11.25 3,898
12/03/2013 11 11 11 11 00
12/02/2013 10.6 11 10.6 11 1,718
11/29/2013 10.05 10.05 10.05 10.05 00
11/27/2013 10.05 10.3 9.99 10.05 4,600
11/26/2013 10.6 10.6 10.6 10.6 00
11/25/2013 10.06 10.601 10.06 10.6 2,974
11/22/2013 9.97 10.21 9.97 10 5,240
11/21/2013 10 10 9.99 10 3,170
11/20/2013 10 10 10 10 00
11/19/2013 10.2 10.5 10 10 5,758
11/18/2013 11 11 10.14 10.14 2,016
11/15/2013 10.72 10.72 10.72 10.72 00
11/14/2013 10.72 10.72 10.72 10.72 00
11/13/2013 10.72 10.72 10.72 10.72 400
11/12/2013 10.99 10.99 10.825 10.95 1,400
11/11/2013 10.51 10.51 10.51 10.51 00
11/08/2013 10.51 10.51 10.51 10.51 100
11/07/2013 10.42 10.42 10.42 10.42 300
11/06/2013 10.17 10.17 10.17 10.17 00
11/05/2013 10.17 10.17 10.17 10.17 100
11/04/2013 10.12 10.12 10.101 10.101 1,100
11/01/2013 10.17 10.31 10.12 10.12 626
10/31/2013 10.23 10.24 10.13 10.2 500
10/30/2013 10.21 10.21 10.21 10.21 100
10/29/2013 10.35 10.35 10.16 10.16 200
10/28/2013 10.72 10.8 10.41 10.41 800
10/25/2013 10.77 10.77 10.6222 10.6222 300
10/24/2013 10.82 10.82 10.82 10.82 00
10/23/2013 10.82 10.82 10.82 10.82 00
10/22/2013 10.72 10.96 10.66 10.82 2,800
10/21/2013 10.77 10.99 10.77 10.88 4,800
10/18/2013 10.55 10.75 10.55 10.75 1,340
10/17/2013 10.6 10.6 10.55 10.55 3,147
10/16/2013 10.64 10.64 10.64 10.64 200
10/15/2013 10.8 10.8 10.57 10.735 2,757
10/14/2013 10.67 10.78 10.62 10.68 500
10/11/2013 10.7426 10.7426 10.58 10.58 351
10/10/2013 10.76 10.77 10.725 10.76 1,208
10/09/2013 10.5001 10.5001 10.5001 10.5001 00
10/08/2013 10.5 10.5001 10.5 10.5001 751
10/07/2013 10.29 10.65 10.29 10.46 1,821
10/04/2013 10.25 10.25 10.25 10.25 00
10/03/2013 9.99 10.25 9.7 10.25 7,821
10/02/2013 10.72 10.72 10.38 10.44 600
10/01/2013 10.58 10.58 10.58 10.58 00
09/30/2013 10.58 10.58 10.58 10.58 00
09/27/2013 10.58 10.58 10.58 10.58 100
09/26/2013 10.71 10.71 10.37 10.41 900
09/25/2013 10.25 10.62 10.25 10.51 500
09/24/2013 10.68 10.999 10.68 10.71 1,008
09/23/2013 11 11 10.74 10.9 1,700
09/20/2013 10.999 10.999 10.22 10.97 405
09/19/2013 10.92 10.94 10.82 10.92 6,696
09/18/2013 10.391 10.391 10.391 10.391 00
09/17/2013 10.391 10.391 10.391 10.391 00
09/16/2013 10.86 10.86 10.39 10.391 2,500
09/13/2013 10.47 11.33 10.47 10.94 1,849
09/12/2013 10.49 10.5 10.28 10.39 6,800
09/11/2013 10.12 10.27 10.12 10.17 7,567
09/10/2013 9.91 10.15 9.91 10.13 3,730
09/09/2013 9.799 9.799 9.799 9.799 200
09/06/2013 10.15 10.15 9.95 9.95 262
09/05/2013 9.94 9.94 9.94 9.94 00
09/04/2013 10 10 9.8 9.94 1,277
09/03/2013 9.95 9.97 9.84 9.85 600
08/30/2013 9.88 9.88 9.88 9.88 300
08/29/2013 9.8 9.8 9.8 9.8 200
08/28/2013 10.16 10.16 10.16 10.16 00
08/27/2013 10.16 10.16 10.16 10.16 00
08/26/2013 10.16 10.16 10.12 10.16 512
08/23/2013 9.8 10.18 9.8 10.18 1,143
08/22/2013 9.84 9.91 9.8 9.91 600
08/21/2013 10.2 10.2 10.11 10.2 12,649
08/20/2013 10.149 10.36 10.05 10.05 4,691
08/19/2013 9.81 10.08 9.81 9.86 2,144
08/16/2013 10.01 10.01 9.9 9.9 6,300
08/15/2013 9.9 10 9.7401 9.85 10,165
08/14/2013 9.75 9.75 9.73 9.75 1,240
08/13/2013 9.65 9.65 9.65 9.65 00
08/12/2013 9.95 9.95 9.51 9.65 3,100
08/09/2013 9.74 9.94 9.74 9.9 2,696
08/08/2013 9.63 9.75 9.63 9.71 1,306
08/07/2013 9.8 9.93 9.62 9.79 1,600
08/06/2013 9.7 9.77 9.7 9.76 3,958
08/05/2013 9.7 9.7 9.7 9.7 00
08/02/2013 9.68 9.75 9.68 9.7 6,552
08/01/2013 9.56 9.6 9.56 9.6 4,996
07/31/2013 9.6 9.6 9.6 9.6 00
07/30/2013 9.6 9.6 9.6 9.6 100
07/29/2013 9.51 9.6 9.5 9.6 2,209
07/26/2013 9.65 9.66 9.6 9.6 500
07/25/2013 9.58 9.6234 9.58 9.6234 347
07/24/2013 9.46 9.6 9.4 9.55 8,395
07/23/2013 9.72 9.72 9.3 9.49 16,400
07/22/2013 9.37 9.75 9.37 9.71 13,669
07/19/2013 9.77 9.77 9.61 9.63 14,968
07/18/2013 9.89 9.89 9.63 9.63 1,900
07/17/2013 9.51 9.51 9.51 9.51 100
07/16/2013 9.52 9.52 9.52 9.52 100
07/15/2013 9.5 9.54 9.5 9.54 300
07/12/2013 9.5 9.53 9.5 9.53 700
07/11/2013 9.38 9.52 9.3 9.3 500
07/10/2013 9.79 9.79 9.28 9.28 3,276
07/09/2013 9.83 9.83 9.74 9.78 1,900
07/08/2013 9.75 9.89 9.59 9.78 1,709
07/05/2013 9.74 9.74 9.66 9.66 400
07/03/2013 9.72 9.75 9.72 9.75 1,920
07/02/2013 9.5 9.5 9.5 9.5 5,100
07/01/2013 9.5001 9.5001 9.5001 9.5001 00
06/28/2013 9.26 9.5001 9.26 9.5001 700
06/27/2013 9.26 9.26 9.26 9.26 00
06/26/2013 9.26 9.26 9.26 9.26 300
06/25/2013 9.48 9.5 9.314 9.314 2,250
06/24/2013 9.669 9.669 9.25 9.25 6,079
06/21/2013 9.35 9.5 9.35 9.5 26,989
06/20/2013 9.37 9.37 9.35 9.36 1,100
06/19/2013 9.251 9.47 9.25 9.47 494
06/18/2013 9.34 9.48 9.2 9.29 15,555
06/17/2013 9.21 9.23 9.2 9.22 2,984
06/14/2013 9.2 9.3 9.2 9.225 4,376
06/13/2013 9.19 9.2 9.19 9.2 1,602
06/12/2013 9.16 9.21 9.16 9.17 2,747
06/11/2013 9.16 9.2 8.95 9.035 10,713
06/10/2013 9.24 9.24 8.93 8.98 12,583
06/07/2013 9.25 9.25 9.16 9.24 1,500
06/06/2013 9.03 9.26 9.03 9.2 5,679
06/05/2013 9.1 9.24 9.1 9.21 1,362
06/04/2013 9.12 9.21 9.12 9.2 3,100
06/03/2013 9.21 9.24 9 9.1229 2,410
05/31/2013 9.2 9.2001 9.2 9.2001 7,060
05/30/2013 9.2 9.24 9.2 9.23 700
05/29/2013 9.21 9.22 9.18 9.22 2,099
05/28/2013 8.81 9.2199 8.81 9.2199 1,300
05/24/2013 9.05 9.25 8.95 9.25 9,423
05/23/2013 8.99 9 8.95 8.996 4,262
05/22/2013 8.92 8.95 8.92 8.95 577
05/21/2013 8.96 8.96 8.81 8.81 2,199
05/20/2013 8.87 8.9 8.87 8.9 700
05/17/2013 8.9 8.92 8.865 8.865 13,504
05/16/2013 9.09 9.09 8.9 8.9 10,108
05/15/2013 9.089 9.09 8.899 9 11,064
05/14/2013 8.82 8.83 8.8 8.8 3,000
05/13/2013 8.8006 9.059 8.8006 9.059 294
05/10/2013 8.95 9.09 8.9 9.075 3,400
05/09/2013 8.82 9 8.81 8.969 9,658
05/08/2013 8.94 8.94 8.94 8.94 00
05/07/2013 8.94 8.94 8.94 8.94 300
05/06/2013 8.84 8.95 8.84 8.937 992
05/03/2013 8.72 8.77 8.72 8.77 1,500
05/02/2013 8.648 8.648 8.648 8.648 00
05/01/2013 8.601 8.648 8.601 8.648 1,000
04/30/2013 8.5 8.67 8.5 8.67 1,631
04/29/2013 8.72 8.72 8.6 8.6 2,780
04/26/2013 8.7499 8.7499 8.73 8.7499 2,300
04/25/2013 8.57 8.57 8.57 8.57 300
04/24/2013 8.65 8.65 8.65 8.65 00
04/23/2013 8.7 8.7 8.5 8.65 15,632
04/22/2013 8.8 8.8 8.72 8.72 840
04/19/2013 8.75 8.75 8.75 8.75 6,000
04/18/2013 8.88 8.88 8.88 8.88 00
04/17/2013 8.7 8.95 8.7 8.88 1,674
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?