Historical Stock Prices

FCF 
$8.74
*  
0.01
0.11%
Get FCF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FCF now
Exchange: NYSE
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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 8.71 8.85 8.68 8.74 339,480
08/27/2015 8.75 8.82 8.59 8.73 414,840
08/26/2015 8.5 8.66 8.4 8.65 352,526
08/25/2015 8.67 8.67 8.3 8.31 608,249
08/24/2015 8.6 8.82 8.44 8.44 605,363
08/21/2015 8.75 9.04 8.73 8.93 482,349
08/20/2015 9.08 9.08 8.91 8.91 303,886
08/19/2015 9.26 9.28 9.14 9.15 212,231
08/18/2015 9.34 9.38 9.26 9.29 184,142
08/17/2015 9.18 9.37 9.12 9.31 342,411
08/14/2015 9.13 9.24 9.1 9.24 194,049
08/13/2015 9.05 9.17 9 9.11 207,137
08/12/2015 9.15 9.18 8.94 9.02 307,531
08/11/2015 9.23 9.32 9.13 9.21 197,917
08/10/2015 9.25 9.38 9.25 9.34 235,190
08/07/2015 9.24 9.37 9.12 9.22 237,448
08/06/2015 9.35 9.39 9.22 9.31 239,062
08/05/2015 9.3 9.46 9.27 9.39 272,206
08/04/2015 9.26 9.37 9.23 9.26 255,226
08/03/2015 9.25 9.37 9.13 9.24 452,737
07/31/2015 9.14 9.23 9.09 9.2 463,768
07/30/2015 9.19 9.25 9.06 9.13 414,690
07/29/2015 9.27 9.33 9.09 9.19 380,732
07/28/2015 9.25 9.25 9.12 9.16 312,200
07/27/2015 9.26 9.28 9.18 9.21 329,468
07/24/2015 9.48 9.49 9.32 9.33 345,631
07/23/2015 9.74 9.77 9.46 9.51 329,792
07/22/2015 9.64 9.81 9.64 9.72 143,201
07/21/2015 9.75 9.93 9.61 9.64 215,414
07/20/2015 9.66 9.77 9.63 9.76 264,519
07/17/2015 9.76 9.76 9.58 9.68 218,662
07/16/2015 9.8 9.89 9.75 9.77 215,293
07/15/2015 9.71 9.79 9.65 9.72 271,384
07/14/2015 9.64 9.69 9.5748 9.68 324,112
07/13/2015 9.65 9.71 9.6101 9.68 467,373
07/10/2015 9.53 9.64 9.46 9.62 360,715
07/09/2015 9.59 9.65 9.46 9.47 652,811
07/08/2015 9.38 9.56 9.35 9.48 548,385
07/07/2015 9.57 9.59 9.33 9.45 367,427
07/06/2015 9.43 9.61 9.38 9.6 238,080
07/02/2015 9.7 9.7 9.51 9.54 284,609
07/01/2015 9.72 9.81 9.62 9.7 314,698
06/30/2015 9.68 9.79 9.55 9.59 318,652
06/29/2015 9.76 9.88 9.58 9.58 342,296
06/26/2015 9.79 9.87 9.776 9.84 664,379
06/25/2015 9.75 9.85 9.69 9.78 402,445
06/24/2015 9.73 9.8 9.69 9.72 228,634
06/23/2015 9.63 9.79 9.63 9.78 470,378
06/22/2015 9.57 9.72 9.51 9.62 451,451
06/19/2015 9.5 9.57 9.47 9.52 1,106,496
06/18/2015 9.39 9.49 9.28 9.48 333,782
06/17/2015 9.55 9.56 9.33 9.36 368,650
06/16/2015 9.45 9.56 9.43 9.5 543,002
06/15/2015 9.46 9.56 9.34 9.5 549,063
06/12/2015 9.57 9.59 9.47 9.57 260,572
06/11/2015 9.5 9.59 9.41 9.58 451,368
06/10/2015 9.45 9.64 9.41 9.49 533,062
06/09/2015 9.3 9.42 9.23 9.36 608,303
06/08/2015 9.28 9.33 9.23 9.28 249,547
06/05/2015 9.22 9.36 9.17 9.31 413,720
06/04/2015 9.25 9.31 9.13 9.15 253,612
06/03/2015 9.22 9.38 9.2 9.31 338,210
06/02/2015 9.07 9.275 9.03 9.2 348,987
06/01/2015 9.14 9.15 8.95 9.07 297,167
05/29/2015 9.15 9.15 8.97 9.1 689,961
05/28/2015 9.1 9.14 9.025 9.14 207,923
*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?