FCS

Historical Stock Prices

$17.26
*  
0.06
0.35%
Get FCS Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 17.2 17.39 17.01 17.26 717,097
12/23/2014 17.47 17.52 17.19 17.2 847,734
12/22/2014 17.05 17.42 16.97 17.295 1,190,641
12/19/2014 17 17.08 16.73 17.04 2,355,514
12/18/2014 17.06 17.14 16.81 17.03 1,729,052
12/17/2014 16.51 16.71 16.24 16.67 2,849,952
12/16/2014 16.58 16.97 16.41 16.5 1,986,506
12/15/2014 16.96 17.36 16.54 16.61 1,799,056
12/12/2014 16.83 17.26 16.75 16.77 1,663,209
12/11/2014 17.19 17.44 16.87 17.13 1,184,237
12/10/2014 17.39 17.51 16.99 17.08 1,788,894
12/09/2014 17.1 17.609 16.83 17.46 1,575,183
12/08/2014 17.51 17.93 17.11 17.3 1,950,026
12/05/2014 17.1 17.62 16.99 17.56 1,046,260
12/04/2014 16.91 17.115 16.78 17.08 1,159,422
12/03/2014 16.3 16.99 16.19 16.9 1,297,893
12/02/2014 16.2 16.41 15.88 16.26 1,149,370
12/01/2014 16.12 16.33 15.88 16.17 1,073,198
11/28/2014 16.5 16.51 16.1 16.13 352,969
11/26/2014 16.21 16.63 16.21 16.43 641,570
11/25/2014 16.23 16.3 16.07 16.18 497,481
11/24/2014 15.91 16.2 15.85 16.2 799,032
11/21/2014 16.04 16.05 15.74 15.88 1,070,001
11/20/2014 15.53 15.89 15.45 15.81 711,343
11/19/2014 15.81 15.82 15.43 15.63 1,180,112
11/18/2014 15.27 15.86 15.25 15.81 1,413,838
11/17/2014 15.76 15.78 15.08 15.21 1,753,804
11/14/2014 15.67 15.84 15.25 15.79 1,705,231
11/13/2014 15.85 15.85 15.62 15.645 1,429,147
11/12/2014 15.6 15.86 15.53 15.84 784,452
11/11/2014 15.63 15.74 15.43 15.71 983,945
11/10/2014 15.53 15.75 15.52 15.655 1,168,931
11/07/2014 15.72 15.79 15.25 15.505 2,143,282
11/06/2014 15.35 15.74 15.27 15.685 1,372,497
11/05/2014 15.21 15.47 15.04 15.385 1,378,305
11/04/2014 15.16 15.41 14.95 15.09 1,141,789
11/03/2014 15.31 15.55 15.15 15.22 1,483,966
10/31/2014 14.48 15.51 14.45 15.35 3,041,141
10/30/2014 14.35 14.46 13.8 13.95 1,610,304
10/29/2014 14.48 14.67 14.22 14.455 1,219,858
10/28/2014 14.03 14.52 14.02 14.5 1,099,028
10/27/2014 13.99 14.05 13.53 13.99 1,007,663
10/24/2014 13.94 14.195 13.87 14.1 920,060
10/23/2014 13.82 14.12 13.7001 13.96 1,016,454
10/22/2014 14.19 14.29 13.64 13.65 1,424,434
10/21/2014 13.65 14.115 13.65 14.07 1,545,121
10/20/2014 13.2 13.69 13.14 13.555 1,546,929
10/17/2014 13.75 13.8 13.16 13.26 2,683,888
10/16/2014 12.01 13.98 12.01 13.46 5,280,337
10/15/2014 12.2 12.9 12.08 12.59 4,408,244
10/14/2014 12.55 12.83 12.205 12.44 3,055,119
10/13/2014 12.37 12.67 12.2 12.36 4,137,315
10/10/2014 14.07 14.08 12.33 12.33 6,476,984
10/09/2014 15.05 15.07 14.44 14.49 1,946,516
10/08/2014 14.68 15.1 14.5 15.08 1,686,923
10/07/2014 15.05 15.19 14.67 14.705 1,563,468
10/06/2014 15.51 15.64 15.09 15.14 1,367,484
10/03/2014 15.52 15.74 15.36 15.44 1,571,542
10/02/2014 15.28 15.49 15.05 15.385 1,306,572
10/01/2014 15.52 15.66 15.19 15.27 1,797,784
09/30/2014 15.92 15.92 15.53 15.53 1,065,653
09/29/2014 15.76 16.08 15.64 15.92 963,175
09/26/2014 15.95 16.04 15.845 15.98 854,214
09/25/2014 16.2 16.31 15.78 15.855 1,197,386
09/24/2014 16.4 16.42 16.16 16.265 1,101,125
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.

Research Brokers before you trade

Want to trade FX?