Historical Stock Prices

FCFS 
$45.73
*  
2.97
6.1%
Get FCFS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FCFS now
Exchange: NASDAQ
Industry: Consumer Services
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: 1 Year, From 28-APR-2015 TO 28-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.
04/28/2016 50.6 53.6699 48.3 48.7 897,911
04/27/2016 47.75 48.79 47.03 48.69 164,498
04/26/2016 47.25 47.71 46.18 47.63 134,637
04/25/2016 46.53 47.05 46.37 47.03 129,183
04/22/2016 46.49 47.36 46.07 46.7 255,540
04/21/2016 46.82 46.98 46.11 46.48 206,870
04/20/2016 47.58 47.91 46.5201 47.75 118,688
04/19/2016 47.91 48 47.45 47.49 106,677
04/18/2016 46.61 47.7 46.61 47.64 130,351
04/15/2016 46.74 47.08 46.48 46.86 141,575
04/14/2016 46.55 47.35 45.9701 46.99 285,746
04/13/2016 45.82 46.8345 45.24 46.39 171,036
04/12/2016 44.97 45.925 44.69 45.38 127,281
04/11/2016 45.56 45.88 44.41 44.77 149,294
04/08/2016 45.04 45.6 44.45 45.23 251,547
04/07/2016 44.98 45.34 44.01 44.61 147,965
04/06/2016 44.94 45.5 44.49 45.1 134,004
04/05/2016 45.1 45.98 44.76 44.79 196,774
04/04/2016 45.24 46.09 44.62 45.4 170,286
04/01/2016 45.58 45.58 44.02 45.07 183,836
03/31/2016 45.83 46.28 45.4 46.06 158,698
03/30/2016 46.35 46.72 45.71 45.93 145,301
03/29/2016 45.31 46.34 44.7 46.17 205,715
03/28/2016 45.08 45.92 45.07 45.46 211,454
03/24/2016 43.43 45.1 43.02 45.05 215,294
03/23/2016 43.7 44 43.34 43.38 138,459
03/22/2016 43.62 44.06 43.51 43.6 111,763
03/21/2016 42.75 43.965 42.75 43.9 200,766
03/18/2016 44.18 44.18 42.48 43 442,776
03/17/2016 43.79 44.63 43.55 44.49 289,975
03/16/2016 43.51 44.09 43.23 43.7 121,739
03/15/2016 44.55 44.55 43.31 43.7 128,494
03/14/2016 44.88 45.28 44.08 44.69 162,565
03/11/2016 44.75 45.36 44.41 44.88 234,115
03/10/2016 44.5 45.47 43.75 44.54 208,889
03/09/2016 43.32 44.28 42.665 44.22 198,923
03/08/2016 44.13 45.12 43.01 43.06 223,392
03/07/2016 43.84 44.65 43.525 44.59 181,879
03/04/2016 43.46 44.26 43.4 43.95 118,260
03/03/2016 42.53 43.49 42.25 43.37 311,981
03/02/2016 42.48 42.71 41.915 42.33 233,635
03/01/2016 42.55 43.295 42.03 42.54 268,119
02/29/2016 42.51 43.2599 41.81 42.17 344,213
02/26/2016 41.95 42.6 41.2 42.43 357,743
02/25/2016 41.24 41.82 40.92 41.79 256,405
02/24/2016 40.14 41.37 39.61 41.05 193,648
02/23/2016 41.21 41.66 40.2 40.49 210,073
02/22/2016 40.32 41.54 40.32 41.08 330,293
02/19/2016 40.18 40.205 39.56 40 445,149
02/18/2016 40.12 40.74 39.91 40.26 303,758
02/17/2016 39.26 40.64 39.12 40.15 238,337
02/16/2016 38.62 39.615 38.12 39.28 338,286
02/12/2016 37.7 38.33 36.95 38.17 150,997
02/11/2016 37.44 37.72 36.38 37.38 184,676
02/10/2016 38.12 39.39 37.781 37.99 227,311
02/09/2016 37.01 38.4 36.57 37.91 335,246
02/08/2016 35.31 37.62 35.01 37.32 345,098
02/05/2016 35.49 36.17 35.31 35.52 177,598
02/04/2016 34.68 35.81 34.67 35.64 174,019
02/03/2016 34.81 34.9197 33.37 34.7 130,563
02/02/2016 34.96 34.96 34.32 34.45 152,641
02/01/2016 35.21 35.69 33.97 35.25 237,183
01/29/2016 30.99 36.06 30.714 35.5 779,745
01/28/2016 35 37.49 29.635 30.22 1,088,165
01/27/2016 37.79 38.31 36 37.64 153,483
01/26/2016 37.67 38.34 36.68 37.98 142,770
01/25/2016 38.87 39.35 37.37 37.48 218,242
01/22/2016 39.44 39.96 38.861 39.17 184,039
01/21/2016 38.31 39.37 38.14 38.95 214,249
01/20/2016 37.68 38.71 36.785 38.34 370,953
01/19/2016 39 39.71 37.9 38.25 298,679
01/15/2016 37.99 39.1 36.9 39.06 292,651
01/14/2016 38.22 39.4 37.6 38.9 223,172
01/13/2016 39 39.135 37.56 37.95 201,022
01/12/2016 39.15 39.7 38.11 38.83 225,579
01/11/2016 38.79 39.16 38.47 38.88 195,982
01/08/2016 39.19 39.715 38.29 38.6 266,295
01/07/2016 38.72 40.08 38.065 39.08 409,909
01/06/2016 36.51 37.04 36.43 36.86 142,629
01/05/2016 37.09 37.16 36.54 37 131,296
01/04/2016 36.86 37.35 36 37.04 195,085
12/31/2015 37.48 38 37.29 37.43 158,834
12/30/2015 38.24 38.38 37.44 37.54 74,276
12/29/2015 38.53 38.75 37.92 38.25 124,155
12/28/2015 39.38 39.38 38.19 38.32 118,504
12/24/2015 39.37 39.69 39.06 39.47 48,442
12/23/2015 38.71 39.5 38.39 39.33 155,139
12/22/2015 37.98 38.98 37.73 38.65 168,357
12/21/2015 37.17 37.73 37 37.7 187,061
12/18/2015 37.25 37.545 36.5641 37 726,776
12/17/2015 37.54 37.738 36.92 37.22 261,330
12/16/2015 37.87 37.87 37.07 37.34 196,928
12/15/2015 37.92 38.34 37.21 37.62 279,739
12/14/2015 38.24 38.72 37.48 37.68 573,022
12/11/2015 37.72 38.55 37.72 38.17 263,202
12/10/2015 38.05 38.6075 37.68 38.53 128,489
12/09/2015 38.28 39.13 37.81 38.13 154,448
12/08/2015 39.37 39.37 38.39 38.57 272,025
12/07/2015 39.85 40.11 39.37 39.77 319,822
12/04/2015 39.17 40.02 38.83 39.97 302,553
12/03/2015 39.34 39.83 38.75 39.19 234,461
12/02/2015 38.36 39.755 38.02 39.21 187,798
12/01/2015 39.09 39.4 38 38.4 165,349
11/30/2015 39.31 39.66 38.59 38.89 192,048
11/27/2015 39.14 39.79 38.95 39.29 52,480
11/25/2015 38.95 39.3787 38.63 39.24 67,152
11/24/2015 38.49 39 38.02 38.88 107,769
11/23/2015 38.53 39.02 38.37 38.68 115,789
11/20/2015 37.77 38.73 37.77 38.65 182,219
11/19/2015 37.38 37.85 37.04 37.52 124,318
11/18/2015 37.19 37.83 36.91 37.46 132,105
11/17/2015 36.98 38.06 35.8245 37.12 175,080
11/16/2015 36.17 36.93 35.91 36.87 128,979
11/13/2015 36.73 37.825 36.19 36.3 186,622
11/12/2015 37.68 38.67 36.93 37 177,329
11/11/2015 38.85 38.91 38.04 38.05 142,262
11/10/2015 38.85 39.11 37.96 38.54 179,345
11/09/2015 39.46 39.71 38.6 38.85 114,118
11/06/2015 38.53 39.6 38.21 39.47 129,950
11/05/2015 38.92 39.14 38.5 38.69 127,480
11/04/2015 39.47 40 38.86 38.91 146,880
11/03/2015 38.53 40.12 38.386 39.39 244,400
11/02/2015 38.18 38.69 37.74 38.5 167,764
10/30/2015 38.57 39.14 38.09 38.15 143,441
10/29/2015 38.05 38.96 37.91 38.54 129,318
10/28/2015 36.78 38.48 36.65 38.28 190,905
10/27/2015 37.23 37.48 36.24 36.64 133,735
10/26/2015 37.07 37.51 36.138 37.28 135,611
10/23/2015 36.91 37.1 36.15 37 249,031
10/22/2015 37.76 38.03 36.506 36.59 289,739
10/21/2015 38.43 39.7 37.72 37.86 342,974
10/20/2015 41.6 41.6 36.59 37.92 776,449
10/19/2015 42.1 42.32 41.74 42.16 146,279
10/16/2015 43.21 43.42 41.99 42.46 111,637
10/15/2015 42.25 43.21 42.015 43.11 132,105
10/14/2015 43.51 43.51 42.04 42.12 154,420
10/13/2015 43.4 44.09 43.37 43.57 153,136
10/12/2015 43.8 43.9 43.37 43.47 125,791
10/09/2015 43.33 44.19 43 43.7 166,998
10/08/2015 42.52 43.3 42.31 43.13 182,663
10/07/2015 41.05 43.04 41.05 42.49 163,067
10/06/2015 41.92 41.92 40.64 40.84 240,445
10/05/2015 40.24 42.2 39.51 42.09 127,381
10/02/2015 39.28 39.83 38.77 39.83 232,036
10/01/2015 40.05 40.17 39.15 39.55 213,685
09/30/2015 40.11 40.28 39.06 40.06 305,666
09/29/2015 39.77 40.32 39.23 39.81 254,983
09/28/2015 41.08 41.44 39.6 39.68 131,427
09/25/2015 40.98 41.51 40.02 41.32 216,391
09/24/2015 40.01 40.65 39.47 40.54 337,227
09/23/2015 39.99 40.35 39.57 40.16 232,448
09/22/2015 39.59 39.95 39.15 39.84 141,209
09/21/2015 39.67 40.48 39.49 40.05 84,503
09/18/2015 39.44 39.86 39.21 39.32 211,448
09/17/2015 40.41 40.83 39.94 40 73,063
09/16/2015 39.76 40.42 39.65 40.39 72,943
09/15/2015 39.43 39.91 39.28 39.62 71,148
09/14/2015 39.11 39.43 38.72 39.43 116,719
09/11/2015 38.81 39.27 38.58 39.15 96,481
09/10/2015 38.77 39.48 38.67 39.11 76,654
09/09/2015 39.73 39.89 38.75 38.8 185,373
09/08/2015 39.36 39.48 38.96 39.44 72,712
09/04/2015 39.14 39.44 38.4 38.86 114,259
09/03/2015 39.67 39.89 39.27 39.61 161,030
09/02/2015 39.88 39.88 38.96 39.56 122,404
09/01/2015 40.56 40.73 39.08 39.44 203,941
08/31/2015 39.69 41.3 39.48 41.27 182,598
08/28/2015 39.51 39.99 38.81 39.83 224,180
08/27/2015 39.44 39.79 38.88 39.68 230,564
08/26/2015 38.06 39.37 37.1011 39.15 376,111
08/25/2015 38.97 38.97 37.825 38.14 288,429
08/24/2015 36.61 38.46 36.5485 37.92 359,334
08/21/2015 37.57 39.06 37.35 38.15 221,620
08/20/2015 38.33 38.84 38.09 38.23 153,830
08/19/2015 38.21 38.92 37.7701 38.48 130,728
08/18/2015 38.15 38.59 38.04 38.29 83,816
08/17/2015 37.99 38.87 37.85 38.34 99,411
08/14/2015 37.71 38.42 37.66 38.37 97,509
08/13/2015 38.31 38.67 37.66 37.87 95,917
08/12/2015 39.14 39.14 38.12 38.36 141,695
08/11/2015 39.43 39.56 38.77 39.23 210,845
08/10/2015 39.48 40.09 39.19 39.64 141,033
08/07/2015 39.1 39.79 38.77 39.16 131,304
08/06/2015 39.69 39.69 38.81 39.26 128,720
08/05/2015 40.3 40.55 39.3 39.76 119,839
08/04/2015 40.18 40.58 39.81 39.97 103,543
08/03/2015 40.75 40.75 39.6321 40.03 124,501
07/31/2015 37.89 40.79 37.89 40.67 114,616
07/30/2015 40.1 40.5 39.46 40.07 111,742
07/29/2015 40.39 40.64 40.08 40.25 120,076
07/28/2015 40.25 40.42 39.29 40.32 153,234
07/27/2015 39.95 40.7725 39.65 39.98 158,957
07/24/2015 41.05 41.58 40.18 40.46 236,049
07/23/2015 42.25 42.25 41.16 41.37 476,348
07/22/2015 42.13 42.61 41.74 42.11 517,876
07/21/2015 43.1 43.15 42.34 42.52 410,786
07/20/2015 42.19 43.27 41.51 43.15 480,901
07/17/2015 44.34 44.74 41.04 42.31 1,294,672
07/16/2015 48.48 48.48 44.32 44.52 497,061
07/15/2015 48.34 48.56 47.75 48.22 153,007
07/14/2015 48.33 48.78 47.72 48.51 211,631
07/13/2015 48.37 48.72 47.96 48.55 140,645
07/10/2015 47.09 48.22 46.89 48.19 193,232
07/09/2015 46.6 47.38 46 46.85 255,548
07/08/2015 45.8 46.3 45.535 46.16 211,515
07/07/2015 46.12 46.455 45.64 46.15 113,710
07/06/2015 45.9 46.59 45.58 46.28 109,550
07/02/2015 46.33 46.77 45.6 46.17 85,729
07/01/2015 45.93 46.905 45.57 46.21 181,642
06/30/2015 46.38 46.59 45.56 45.59 186,216
06/29/2015 46.75 46.88 46 46.02 136,667
06/26/2015 47.13 47.48 46.65 46.99 372,503
06/25/2015 47.2 47.2 46.6701 46.89 134,209
06/24/2015 47.15 47.6 47.15 47.27 111,278
06/23/2015 47 47.376 46.86 47.17 84,106
06/22/2015 47.4 47.52 46.73 47.05 91,273
06/19/2015 46.54 47.29 46.2 47.07 208,871
06/18/2015 45.4 46.71 45.4 46.62 122,240
06/17/2015 45.95 46.23 45.19 45.35 94,253
06/16/2015 45.98 46.61 45.86 46.12 77,070
06/15/2015 45.36 46.38 45.11 46.09 117,832
06/12/2015 45.74 45.86 45.36 45.8 88,981
06/11/2015 45.87 46.21 45.32 45.83 157,994
06/10/2015 45.61 46.36 45.3201 45.9 205,759
06/09/2015 45.59 46 45.26 45.32 127,084
06/08/2015 45.84 46.44 45.51 45.63 123,256
06/05/2015 45.85 46 45.01 45.85 192,041
06/04/2015 45.96 46.24 45.52 45.8 94,062
06/03/2015 46.07 46.53 45.74 46.22 175,617
06/02/2015 45.32 46.65 44.877 46.04 174,156
06/01/2015 47.01 47.01 45.41 45.55 168,204
05/29/2015 47.13 47.74 46.26 46.59 117,933
05/28/2015 47.16 47.88 46.88 47.31 150,166
05/27/2015 46.65 47.34 46.21 47.19 104,597
05/26/2015 46.89 46.89 45.22 46.46 252,019
05/22/2015 47.55 47.93 46.86 47.23 70,577
05/21/2015 47.9 48.36 47.53 47.58 116,539
05/20/2015 48.18 48.38 47.58 48.08 119,592
05/19/2015 48.3 48.34 47.76 48.16 109,420
05/18/2015 48.42 49.005 48.08 48.44 113,260
05/15/2015 49.16 49.17 48.4 48.63 108,203
05/14/2015 48.6 49.46 48.26 49.12 106,906
05/13/2015 48.57 48.82 48.105 48.55 268,053
05/12/2015 48.05 48.93 47.51 48.51 123,706
05/11/2015 48.86 49.44 48.41 48.49 119,233
05/08/2015 49.49 49.49 48.45 48.78 116,808
05/07/2015 48 49.28 47.42 48.89 119,611
05/06/2015 48.28 48.72 47.69 48.2 89,175
05/05/2015 48.73 49.51 47.86 48.22 145,191
05/04/2015 48.59 49.842 48.45 48.94 173,194
05/01/2015 48.39 49.818 47.8 48.38 125,518
04/30/2015 49.3 50.682 48.15 48.34 203,685
04/29/2015 50.53 50.902 49.15 49.72 179,665
04/28/2015 49.67 50.77 49.53 50.64 206,244
*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?