FCS

Historical Stock Prices

$18.59
*  
0.575
3.19%
Get FCS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FCS now
Exchange: NASDAQ
Industry: Technology
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-DEC-2014 TO 27-MAR-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.
03/27/2015 17.97 18.605 17.75 18.59 1,496,418
03/26/2015 17.96 18.17 17.62 18.015 1,917,610
03/25/2015 18.97 18.97 17.99 18.12 2,142,731
03/24/2015 19.09 19.15 18.88 18.885 1,337,413
03/23/2015 19.07 19.22 19.01 19.14 1,140,569
03/20/2015 18.95 19.23 18.74 19.13 1,635,982
03/19/2015 18.34 18.91 18.26 18.88 1,531,915
03/18/2015 18.41 18.46 17.98 18.345 1,448,669
03/17/2015 18.63 18.7 18.37 18.51 1,699,767
03/16/2015 19 19 18.62 18.74 1,739,354
03/13/2015 18.85 18.99 18.53 18.96 2,101,109
03/12/2015 18.04 18.53 17.95 18.52 1,310,167
03/11/2015 17.79 18.19 17.54 18.12 1,647,224
03/10/2015 17.99 18.23 17.74 17.8 2,051,344
03/09/2015 17.8 18.05 17.78 17.85 1,302,299
03/06/2015 17.52 17.85 17.5 17.78 1,646,995
03/05/2015 17.29 17.56 17.15 17.55 1,645,645
03/04/2015 17.2 17.4 17.07 17.32 1,240,385
03/03/2015 17.83 17.95 17.28 17.48 1,225,176
03/02/2015 17.5 18.17 17.5 17.98 2,345,799
02/27/2015 17.15 17.5 16.99 17.44 2,185,430
02/26/2015 17.01 17.27 16.895 17.26 1,246,094
02/25/2015 16.86 17.0899 16.77 16.98 2,008,412
02/24/2015 16.34 16.94 16.3 16.92 1,459,704
02/23/2015 16.07 16.35 16.01 16.32 1,251,426
02/20/2015 16.06 16.2 15.93 16.11 1,488,719
02/19/2015 16.14 16.22 15.98 16.09 1,214,727
02/18/2015 16.44 16.58 16.13 16.25 1,100,566
02/17/2015 16.33 16.635 16.13 16.46 1,292,817
02/13/2015 16.44 16.69 16.16 16.37 1,294,561
02/12/2015 16.55 16.74 16.38 16.44 1,429,524
02/11/2015 16.3 16.56 16.235 16.44 935,838
02/10/2015 15.98 16.42 15.68 16.3 1,362,653
02/09/2015 15.71 15.9 15.56 15.77 1,003,122
02/06/2015 15.71 16.06 15.64 15.76 1,284,466
02/05/2015 15.74 15.85 15.59 15.67 959,283
02/04/2015 15.76 16 15.52 15.69 1,327,775
02/03/2015 15.48 15.92 15.44 15.83 1,136,621
02/02/2015 15.34 15.65 14.84 15.42 1,748,089
01/30/2015 15.93 16.18 15.335 15.35 2,031,908
01/29/2015 16.03 16.34 15.655 16.05 1,482,595
01/28/2015 16.34 16.505 15.95 15.975 1,150,979
01/27/2015 16.11 16.31 15.94 16.15 1,462,324
01/26/2015 16.3 16.59 16.1 16.38 1,303,264
01/23/2015 16.18 16.32 15.92 16.27 1,656,012
01/22/2015 15.63 16.49 15.01 16.15 5,193,007
01/21/2015 16.3 16.83 16.29 16.68 2,195,367
01/20/2015 16.26 16.48 16.04 16.415 1,160,341
01/16/2015 15.88 16.24 15.77 16.21 1,270,400
01/15/2015 16.42 16.4886 15.87 15.92 1,149,009
01/14/2015 16.18 16.58 16.05 16.28 1,045,072
01/13/2015 16.75 17.03 16.232 16.37 1,628,857
01/12/2015 16.68 16.84 16.26 16.53 934,764
01/09/2015 16.9 17.03 16.55 16.72 640,060
01/08/2015 16.43 17.03 16.3 16.92 1,944,411
01/07/2015 16.16 16.33 15.98 16.245 1,016,677
01/06/2015 16.47 16.56 15.87 16.06 1,417,727
01/05/2015 16.74 16.81 16.46 16.46 1,065,290
01/02/2015 16.99 17.21 16.58 16.84 823,430
12/31/2014 17.22 17.29 16.87 16.88 1,042,288
12/30/2014 17.25 17.39 17.08 17.13 670,158
12/29/2014 17.34 17.455 17.17 17.305 652,196
*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?