FCS

Fairchild Semiconductor International, Inc. Historical Stock Prices

$14.805
*  
0.255
1.69%
Get FCS Alerts
*Delayed - data as of Aug. 3, 2015 15:25 ET  -  Find a broker to begin trading FCS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FCS Real Time
 
 
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 30-APR-2015 TO 31-JUL-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.
15:25  15.05  15.21  14.72  14.805 613,119
07/31/2015 15.11 15.21 14.93 15.06 797,857
07/30/2015 15.13 15.34 14.935 15.09 1,046,095
07/29/2015 14.97 15.21 14.81 15.16 964,704
07/28/2015 14.61 15.195 14.42 15.04 1,810,995
07/27/2015 14.72 14.87 14.5 14.565 2,038,717
07/24/2015 15.6 15.78 14.91 14.92 1,783,486
07/23/2015 14.93 15.65 14.93 15.635 2,286,600
07/22/2015 14.88 15.02 14.63 15.01 2,012,964
07/21/2015 14.96 15.24 14.85 15.12 1,499,587
07/20/2015 15.21 15.5 14.92 14.99 2,864,403
07/17/2015 15.24 15.91 15.05 15.24 4,425,675
07/16/2015 14.27 15.28 14.25 15.07 6,664,754
07/15/2015 17.2 17.21 16.73 16.81 1,717,241
07/14/2015 16.81 17.17 16.75 17.11 2,214,052
07/13/2015 16.93 17.01 16.71 16.73 1,219,285
07/10/2015 16.8 17.06 16.67 16.88 992,792
07/09/2015 16.93 17.14 16.57 16.62 1,211,313
07/08/2015 16.8 16.82 16.455 16.65 1,010,812
07/07/2015 17.04 17.06 16.3801 16.98 1,175,813
07/06/2015 17.18 17.581 16.94 17.07 1,190,303
07/02/2015 17.28 17.45 17.2 17.34 638,112
07/01/2015 17.51 17.66 17.28 17.32 868,995
06/30/2015 17.55 17.61 17.36 17.38 947,572
06/29/2015 17.76 17.96 17.43 17.43 1,269,473
06/26/2015 18.34 18.41 17.845 17.98 1,720,891
06/25/2015 18.58 18.75 18.33 18.36 750,782
06/24/2015 18.7 18.796 18.41 18.47 700,276
06/23/2015 18.92 18.95 18.6 18.73 703,273
06/22/2015 18.8 18.896 18.66 18.81 548,506
06/19/2015 18.83 18.99 18.56 18.64 1,178,854
06/18/2015 18.86 19.055 18.73 18.83 1,101,343
06/17/2015 18.97 18.99 18.81 18.83 939,653
06/16/2015 18.77 18.97 18.65 18.89 705,970
06/15/2015 18.69 18.84 18.32 18.81 872,391
06/12/2015 19.18 19.22 18.75 18.79 973,049
06/11/2015 19.19 19.32 18.92 19.17 753,324
06/10/2015 19.05 19.285 19 19.185 730,057
06/09/2015 18.85 19.03 18.67 18.99 1,184,812
06/08/2015 19.29 19.44 18.65 18.79 1,307,172
06/05/2015 19.15 19.32 18.85 19.28 1,097,125
06/04/2015 19.34 19.45 19.04 19.19 944,938
06/03/2015 19.57 19.8 19.28 19.35 1,402,811
06/02/2015 19.59 19.79 19.46 19.59 788,101
06/01/2015 20.13 20.22 19.72 19.76 1,376,993
05/29/2015 20.1 20.22 19.84 19.92 1,090,508
05/28/2015 20.3 20.48 20.05 20.1 1,176,040
05/27/2015 19.85 20.37 19.67 20.32 2,470,863
05/26/2015 20.28 20.35 19.725 19.81 1,241,735
05/22/2015 20.34 20.492 20.11 20.35 1,898,763
05/21/2015 20.53 20.57 20.265 20.305 1,345,969
05/20/2015 20.71 20.8 20.4775 20.51 712,049
05/19/2015 20.7 20.84 20.57 20.66 1,173,927
05/18/2015 20.3 20.82 20.23 20.74 1,131,876
05/15/2015 20.54 20.6 20.26 20.39 1,129,289
05/14/2015 19.95 20.6 19.87 20.475 1,824,864
05/13/2015 19.86 19.98 19.71 19.84 562,395
05/12/2015 19.68 19.93 19.42 19.78 874,049
05/11/2015 19.78 20 19.73 19.81 1,084,880
05/08/2015 19.74 19.96 19.62 19.87 1,127,150
05/07/2015 19.33 19.56 19.27 19.47 1,017,844
05/06/2015 19.14 19.4275 19.07 19.41 1,402,524
05/05/2015 19.6 19.73 19.09 19.12 2,166,882
05/04/2015 19.02 19.9 18.97 19.76 3,068,219
05/01/2015 18.31 18.995 18.24 18.95 1,722,807
04/30/2015 18.48 18.67 18.02 18.165 2,003,513
*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?