Home > Quotes > FCFS > Historical Prices
FCFS

Historical Stock Prices

$55.75
*  
0.71
  negative  
1.29%
Get FCFS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 55.45 55.89 54.61 55.75 347,760
05/16/2013 55.19 55.5 54.95 55.04 220,908
05/15/2013 55.25 55.59 55 55.18 170,083
05/14/2013 54.1 55.42 54.1 55.24 279,827
05/13/2013 54.45 55 54.1 54.16 87,954
05/10/2013 54.03 54.62 53.73 54.61 133,242
05/09/2013 54.13 54.4 53.85 53.95 149,839
05/08/2013 54.05 54.22 53.59 54.15 130,075
05/07/2013 53.75 54.26 53.61 54.24 62,503
05/06/2013 53.21 53.99 53.21 53.74 74,009
05/03/2013 52.93 53.62 52.41 53.18 164,145
05/02/2013 51.24 52.37 51.24 52.36 151,531
05/01/2013 51.15 51.68 50.84 50.85 277,584
04/30/2013 50.91 51.47 50.91 51.47 146,712
04/29/2013 51.07 51.64 51 51.15 204,059
04/26/2013 51.39 51.43 50.71 50.91 154,006
04/25/2013 52.34 52.5 51.35 51.42 222,013
04/24/2013 52.75 52.81 51.62 52.05 303,102
04/23/2013 52.64 53.03 52.15 53 209,491
04/22/2013 52.76 52.84 51.65 52.26 295,419
04/19/2013 52.75 53.53 52.36 52.66 174,875
04/18/2013 51.95 52.75 51.86 52.67 188,869
04/17/2013 52.5 53.81 51.76 52.3 397,972
04/16/2013 51.25 53.48 51.01 52.81 458,123
04/15/2013 54.53 54.53 49.71 50.7 1,223,926
04/12/2013 56.85 57.03 54.81 54.97 168,863
04/11/2013 57.06 57.89 56.48 57.25 99,258
04/10/2013 56.04 57.82 56.04 57.24 133,358
04/09/2013 55.75 56.24 55.74 56.03 107,247
04/08/2013 55.59 55.87 55.19 55.75 61,725
04/05/2013 54.68 55.47 54.5 55.42 98,403
04/04/2013 55.95 56.68 55.07 55.25 377,308
04/03/2013 56.39 56.46 55.63 56.03 192,503
04/02/2013 57.28 57.56 56.17 56.45 135,233
04/01/2013 58.17 58.3292 56.7601 57.13 182,025
03/28/2013 57.9 58.76 57.39 58.34 224,373
03/27/2013 56.94 58.19 56.5 57.78 186,078
03/26/2013 55.84 57.27 55.73 57.14 362,432
03/25/2013 55.66 56.27 54.75 55.49 124,095
03/22/2013 54.37 55.8 54.32 55.32 123,969
03/21/2013 54.13 54.74 53.7201 54.22 105,059
03/20/2013 54.02 54.35 53.77 54.35 66,894
03/19/2013 54.09 54.28 53.42 53.68 99,901
03/18/2013 53.93 54.18 53.39 53.96 114,945
03/15/2013 55.27 55.27 53.53 54.15 289,335
03/14/2013 54.9 55.14 54.37 55.1 139,695
03/13/2013 53.52 54.76 53.03 54.6 217,120
03/12/2013 54.9 55.2 54.66 55.13 108,677
03/11/2013 54.77 55.04 54.66 54.97 140,360
03/08/2013 55.63 55.63 54.71 54.95 148,798
03/07/2013 54.87 55.37 54.57 55.11 153,680
03/06/2013 54.74 55.08 54.36 54.93 100,272
03/05/2013 54.72 55.32 54.3 54.72 122,087
03/04/2013 53.8 54.49 53.32 54.37 174,119
03/01/2013 52.48 54.35 52.48 54.03 191,161
02/28/2013 53.01 53.76 52.87 52.91 171,929
02/27/2013 52.34 53.97 52.32 53.12 169,576
02/26/2013 53.41 54.19 52.52 53.41 381,219
02/25/2013 55.01 55.01 53.22 53.23 138,040
02/22/2013 54.68 54.84 53.6401 54.7 95,698
02/21/2013 55 55.11 54 54.42 103,412
02/20/2013 55.75 55.875 54.73 54.87 135,001
02/19/2013 54.78 55.93 54.76 55.89 177,206
02/15/2013 54.95 54.96 54.62 54.71 229,992
02/14/2013 54.9 54.97 54.75 54.89 221,591
02/13/2013 54.888 54.95 54.64 54.9 109,610
02/12/2013 54.47 54.9 54.07 54.74 80,200
02/11/2013 54.2 54.58 54.04 54.4 111,223
02/08/2013 53.87 54.54 53.87 54.41 127,869
02/07/2013 53.81 54.06 53.36 53.95 153,572
02/06/2013 53.35 53.89 53.2923 53.83 85,923
02/05/2013 53.75 53.97 53.14 53.48 132,638
02/04/2013 53.41 53.89 52.8201 53.5 170,356
02/01/2013 52.29 53.7999 52.29 53.51 148,918
01/31/2013 53.24 53.93 53 53.31 119,348
01/30/2013 53.58 53.945 53.16 53.48 125,136
01/29/2013 53.15 53.67 52.59 53.51 142,683
01/28/2013 53.5 53.5 52.62 53.21 189,698
01/25/2013 52.81 53.8398 52.53 53.59 178,496
01/24/2013 51.43 54.45 51.39 53.4 257,308
01/23/2013 51.5 51.5 50.77 51.27 420,566
01/22/2013 51.74 51.83 51.47 51.7 272,905
01/18/2013 51.12 51.73 51.1 51.6 76,785
01/17/2013 50.96 51.53 50.49 51.3 161,448
01/16/2013 50.67 50.84 50.27 50.77 109,053
01/15/2013 49.79 51.04 49.5 50.67 118,017
01/14/2013 49.78 50.19 49.09 50.04 94,245
01/11/2013 49.98 50.19 49.605 49.88 83,029
01/10/2013 50.56 50.56 49.455 49.88 161,958
01/09/2013 49.24 50.51 49.035 50.4 169,539
01/08/2013 49.1 49.29 48.275 48.96 258,535
01/07/2013 49.31 49.8831 48.69 49.19 148,158
01/04/2013 50.27 50.27 49.6422 49.7192 125,584
01/03/2013 50.39 50.78 49.78 49.97 155,236
01/02/2013 50.25 50.52 49.42 50.17 238,990
12/31/2012 48.16 49.64 47.6193 49.62 175,328
12/28/2012 47.54 48.75 47.5246 48.31 217,180
12/27/2012 48.74 48.74 47.36 47.89 88,598
12/26/2012 48.92 49.18 48.29 48.6 149,700
12/24/2012 48.76 49.13 47.8694 48.87 121,731
12/21/2012 48.27 48.93 47 48.86 292,279
12/20/2012 48.45 48.83 48.38 48.79 113,170
12/19/2012 48.68 48.88 48.3 48.34 129,496
12/18/2012 48.7 48.92 47.86 48.51 189,401
12/17/2012 48.28 48.62 47.9575 48.61 88,840
12/14/2012 48.02 48.53 47.77 47.99 146,602
12/13/2012 48.4 48.62 47.67 48.11 91,513
12/12/2012 49.32 49.32 48.21 48.27 206,756
12/11/2012 49.07 49.4 48.33 49.02 205,881
12/10/2012 48.81 48.9599 48.01 48.68 126,536
12/07/2012 48.6 48.9199 48.34 48.58 218,199
12/06/2012 48.74 49.14 48.15 48.29 84,138
12/05/2012 48.19 49.06 47.85 48.75 214,272
12/04/2012 48.05 48.25 47.5 47.97 173,803
12/03/2012 48.51 48.9599 47.58 48.1 273,206
11/30/2012 49 49 47.85 48.31 273,253
11/29/2012 48.49 49.04 48.37 49 135,182
11/28/2012 47.83 48.3492 47.06 48.25 175,395
11/27/2012 48.05 48.35 47.27 48.12 214,634
11/26/2012 47.32 48 46.98 48 244,503
11/23/2012 47.46 47.5 47.23 47.5 42,344
11/21/2012 46.65 47.51 46.2 47.21 150,879
11/20/2012 46.96 46.96 45.58 46.44 159,622
11/19/2012 45.3 47.2 44.9249 47.2 221,592
11/16/2012 44.09 45.01 43.89 44.88 237,585
11/15/2012 43 44.94 42.83 44.25 393,296
11/14/2012 41.94 43.11 41.17 41.82 249,302
11/13/2012 42.04 42.46 41.6 41.75 89,548
11/12/2012 42.89 42.89 41.85 42.16 93,653
11/09/2012 42.58 43.14 42.4 42.5 87,661
11/08/2012 43.3 43.61 42.8 42.84 91,456
11/07/2012 44.83 44.83 43.5 43.5 207,927
11/06/2012 44.49 45.51 44.32 45.4 93,002
11/05/2012 44.69 45.0837 43.97 44.26 94,868
11/02/2012 45.21 45.84 44.24 44.64 275,223
11/01/2012 44.65 45.3 44.23 45.24 232,428
10/31/2012 44.87 44.87 43.89 44.66 74,092
10/26/2012 43.95 44.93 43.82 44.84 145,067
10/25/2012 44.65 44.85 43.11 43.89 263,914
10/24/2012 45.53 45.53 44.1 44.24 106,812
10/23/2012 44.83 45.27 44.69 45.23 385,422
10/22/2012 45.69 45.69 44.96 45.12 132,313
10/19/2012 45.01 45.86 44.78 45.64 206,494
10/18/2012 44.6 45.4 44.56 45.17 170,885
10/17/2012 44.7 45.44 43.51 44.51 208,649
10/16/2012 44.98 45.23 43.81 44.74 160,120
10/15/2012 44.85 45.11 44.55 44.83 58,287
10/12/2012 45.14 45.58 44.59 44.83 71,709
10/11/2012 45.6 45.7177 44.92 45.19 138,994
10/10/2012 45.9 45.9 44.74 45.2 129,093
10/09/2012 46.82 46.9 45.66 45.73 82,480
10/08/2012 46.67 47.1 46.67 46.73 44,077
10/05/2012 47.09 47.49 46.754 46.82 122,681
10/04/2012 46.66 47.4 46.54 47.39 125,344
10/03/2012 46.86 47.12 46.14 46.39 138,010
10/02/2012 47.08 47.25 46.44 46.84 124,991
10/01/2012 46.45 47.46 46.26 46.84 300,040
09/28/2012 46.11 46.4 45.83 46.01 89,108
09/27/2012 45.22 46.33 44.78 46.33 193,683
09/26/2012 44.73 45.34 44.46 44.98 154,530
09/25/2012 46.8 47.2 45.6 45.75 163,868
09/24/2012 45.96 46.66 45.5801 46.6 202,156
09/21/2012 46.84 46.9299 45.87 46.26 672,906
09/20/2012 45.55 46.58 44.95 46.2502 208,297
09/19/2012 45.97 46.56 44.94 45.69 139,419
09/18/2012 46.1 46.61 45.83 45.99 96,578
09/17/2012 46.97 47 45.67 46.31 148,861
09/14/2012 46.82 47.5 46.66 47.27 213,032
09/13/2012 45.86 46.97 45.264 46.52 161,616
09/12/2012 46 46.04 45.28 45.69 80,052
09/11/2012 45.83 46 45.46 45.97 100,988
09/10/2012 45.07 46 44.9 45.7 203,409
09/07/2012 45.3 45.48 44.89 45.22 151,740
09/06/2012 44.72 45.81 44.06 45.01 114,236
09/05/2012 44.99 46 44.35 44.48 228,455
09/04/2012 44.7 45.55 43.952 45.37 223,149
08/31/2012 44.51 44.86 44.11 44.62 156,271
08/30/2012 44.34 44.99 43.79 44.18 107,274
08/29/2012 44.64 44.95 44.505 44.69 118,596
08/28/2012 43.88 45 43.28 44.62 181,230
08/27/2012 44.8 44.84 43.47 43.99 249,147
08/24/2012 43.11 44.8 43.0009 44.47 233,001
08/23/2012 43.18 43.54 43.11 43.35 70,133
08/22/2012 43 43.46 42.7 43.28 148,648
08/21/2012 42.45 43.86 42.394 43.1 218,742
08/20/2012 41.73 42.44 41.39 42.35 224,399
08/17/2012 42.29 42.42 41.46 41.89 107,089
08/16/2012 41.11 42.69 41.11 42.44 165,499
08/15/2012 40.09 41.31 40.06 41.11 79,242
08/14/2012 41.31 41.31 39.88 40.23 109,890
08/13/2012 40.63 41.24 40.25 40.97 96,232
08/10/2012 40.76 40.76 40.34 40.56 55,185
08/09/2012 41.14 41.21 40.742 40.78 45,415
08/08/2012 41 41.48 40.68 41.14 84,670
08/07/2012 40.18 41.84 39.99 41.14 137,719
08/06/2012 39.92 40.53 39.75 39.8 104,021
08/03/2012 39.67 40.1 39.54 39.78 128,424
08/02/2012 38.72 39.55 38.72 39.32 120,332
08/01/2012 40.22 40.3599 39.23 39.25 175,426
07/31/2012 40.95 40.95 40.0801 40.1 129,477
07/30/2012 40.79 41.26 40.45 41.06 107,889
07/27/2012 40.45 40.98 39.72 40.83 132,026
07/26/2012 41.65 41.72 39.41 40.2 332,240
07/25/2012 41.12 41.26 40.588 41.19 93,029
07/24/2012 41.26 41.26 40.64 41 132,136
07/23/2012 41.07 41.5099 40.6 41.23 116,415
07/20/2012 41.85 42.04 41.51 41.54 211,071
07/19/2012 42.27 42.67 41.49 41.91 158,011
07/18/2012 41.51 42.2198 41.09 41.98 277,076
07/17/2012 41.47 41.6899 41.05 41.26 170,238
07/16/2012 41.51 42.14 40.96 41.26 268,072
07/13/2012 40.7 42.36 40.62 41.77 115,391
07/12/2012 40.62 40.76 39.73 40.49 144,030
07/11/2012 40.45 41 40 40.88 110,833
07/10/2012 40.72 40.95 40.171 40.41 103,762
07/09/2012 40.22 40.65 39.93 40.5 87,928
07/06/2012 40.24 40.51 40.11 40.42 44,778
07/05/2012 41.1 41.15 40.62 40.68 61,109
07/03/2012 40.56 41.17 40.3153 41.16 67,662
07/02/2012 40.34 40.59 39.65 40.52 231,674
06/29/2012 40.57 40.62 40.02 40.17 269,702
06/28/2012 39.2 39.75 39.03 39.59 100,067
06/27/2012 39 39.62 38.9914 39.59 111,011
06/26/2012 38.84 39.385 38.7 38.97 191,104
06/25/2012 38.12 39.01 38.12 38.69 178,179
06/22/2012 37.9 38.8 37.9 38.73 181,371
06/21/2012 38.59 38.59 37.48 37.78 195,775
06/20/2012 39.07 39.48 38.39 38.53 156,396
06/19/2012 38.1 39.58 37.995 39.15 171,078
06/18/2012 37.21 38.0938 37.21 37.82 127,922
06/15/2012 37.08 37.55 36.74 37.51 284,198
06/14/2012 36.99 37.13 36.71 37.02 129,047
06/13/2012 37.17 37.64 36.74 36.84 301,730
06/12/2012 36.16 37.47 35.23 37.19 299,882
06/11/2012 36.57 36.67 35.45 35.6 191,962
06/08/2012 35.83 36.21 35.66 36.17 83,050
06/07/2012 36.93 36.93 35.8738 35.92 135,996
06/06/2012 35.82 36.82 35.51 36.45 179,226
06/05/2012 35.02 35.81 35.02 35.79 193,672
06/04/2012 34.96 35.3999 34.8 35.31 227,208
06/01/2012 35.86 36.48 34.78 34.98 646,768
05/31/2012 37.42 37.66 37.07 37.46 213,890
05/30/2012 37.06 37.62 36.96 37.42 227,366
05/29/2012 37.05 37.72 37.05 37.45 317,464
05/25/2012 36.66 37.13 36.52 36.63 139,658
05/24/2012 36.61 37.03 36.19 36.59 292,644
05/23/2012 37.75 38.38 36 36.68 794,578
05/22/2012 37.94 38.14 37.57 38.12 336,865
05/21/2012 37.37 38 37.07 37.94 183,810
05/18/2012 36.98 37.62 36.91 37.35 345,104
05/17/2012 37.92 37.9899 36.7 37.08 306,790
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.