Historical Stock Prices

FCO 
$9.13
*  
0.08
0.87%
Get FCO Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FCO now
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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-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.
05/29/2015 9.23 9.236 9.13 9.13 19,306
05/28/2015 9.22 9.25 9.17 9.21 24,968
05/27/2015 9.24 9.26 9.23 9.24 9,971
05/26/2015 9.29 9.32 9.2657 9.2657 14,054
05/22/2015 9.29 9.33 9.29 9.29 4,837
05/21/2015 9.36 9.36 9.29 9.32 14,019
05/20/2015 9.34 9.367 9.29 9.33 24,124
05/19/2015 9.46 9.46 9.38 9.38 10,431
05/18/2015 9.5 9.51 9.46 9.46 21,260
05/15/2015 9.51 9.53 9.44 9.4599 25,230
05/14/2015 9.47 9.54 9.47 9.54 14,160
05/13/2015 9.45 9.47 9.4 9.45 17,854
05/12/2015 9.39 9.4299 9.38 9.38 11,360
05/11/2015 9.4 9.44 9.4 9.4399 10,196
05/08/2015 9.4 9.465 9.38 9.39 12,597
05/07/2015 9.42 9.45 9.38 9.41 12,183
05/06/2015 9.42 9.4999 9.41 9.46 21,080
05/05/2015 9.51 9.51 9.42 9.44 24,525
05/04/2015 9.45 9.52 9.43 9.5 32,800
05/01/2015 9.62 9.62 9.57 9.59 14,926
04/30/2015 9.7 9.72 9.5721 9.62 39,734
04/29/2015 9.62 9.79 9.62 9.69 33,305
04/28/2015 9.63 9.64 9.6 9.61 50,052
04/27/2015 9.51 9.64 9.5 9.61 28,000
04/24/2015 9.53 9.53 9.48 9.51 9,634
04/23/2015 9.52 9.53 9.4696 9.51 17,272
04/22/2015 9.46 9.59 9.43 9.51 23,093
04/21/2015 9.4 9.4684 9.4 9.42 21,190
04/20/2015 9.45 9.45 9.4 9.43 16,261
04/17/2015 9.35 9.49 9.32 9.49 30,234
04/16/2015 9.46 9.52 9.46 9.47 28,202
04/15/2015 9.45 9.45 9.41 9.41 21,609
04/14/2015 9.45 9.45 9.4 9.4 30,372
04/13/2015 9.47 9.47 9.37 9.3832 29,254
04/10/2015 9.47 9.4832 9.45 9.4801 8,048
04/09/2015 9.47 9.49 9.4399 9.45 11,231
04/08/2015 9.5 9.51 9.4464 9.45 13,305
04/07/2015 9.44 9.48 9.42 9.469 25,916
04/06/2015 9.37 9.42 9.37 9.41 22,860
04/02/2015 9.32 9.38 9.27 9.36 27,471
04/01/2015 9.34 9.38 9.3 9.36 26,530
03/31/2015 9.37 9.37 9.28 9.3 17,722
03/30/2015 9.46 9.46 9.3301 9.34 23,832
03/27/2015 9.4 9.41 9.35 9.39 31,243
03/26/2015 9.45 9.45 9.4001 9.4001 19,213
03/25/2015 9.5 9.5 9.4 9.4 33,562
03/24/2015 9.44 9.49 9.4131 9.47 44,154
03/23/2015 9.25 9.42 9.25 9.42 38,086
03/20/2015 9.21 9.32 9.21 9.3 38,359
03/19/2015 9.22 9.22 9.15 9.17 43,669
03/18/2015 9.16 9.27 9.15 9.26 38,170
03/17/2015 9.22 9.22 9.18 9.18 21,580
03/16/2015 9.21 9.22 9.2 9.22 12,725
03/13/2015 9.23 9.24 9.17 9.21 39,817
03/12/2015 9.23 9.33 9.23 9.24 19,996
03/11/2015 9.25 9.25 9.1901 9.25 33,874
03/10/2015 9.33 9.33 9.23 9.25 38,248
03/09/2015 9.38 9.44 9.33 9.34 23,533
03/06/2015 9.47 9.47 9.37 9.3802 15,734
03/05/2015 9.5 9.5 9.4429 9.4659 11,632
03/04/2015 9.44 9.51 9.44 9.4886 13,100
03/03/2015 9.51 9.51 9.46 9.46 17,410
03/02/2015 9.57 9.57 9.5 9.5032 23,399
02/27/2015 9.53 9.56 9.4901 9.54 32,544
*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?