FCS

Fairchild Semiconductor International, Inc. Historical Stock Prices

$16.14
*  
0.415
2.51%
Get FCS Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading FCS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FCS Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.54  16.54  16.11  16.14 1,273,319
09/15/2014 16.54 16.54 16.11 16.14 1,273,319
09/12/2014 16.72 16.79 16.49 16.555 1,898,137
09/11/2014 16.52 16.905 16.42 16.73 3,891,277
09/10/2014 16.78 16.87 16.45 16.58 2,310,230
09/09/2014 17.14 17.38 17.01 17.07 2,562,275
09/08/2014 17.5 17.7301 17.05 17.19 3,421,749
09/05/2014 18 18.07 17.65 17.735 3,026,771
09/04/2014 17.6 18.095 17.48 17.98 3,087,425
09/03/2014 18.1 18.1 17.47 17.58 2,866,275
09/02/2014 17.55 18.08 17.54 18.04 2,824,339
08/29/2014 17.94 18.23 17.29 17.55 1,775,151
08/28/2014 17.05 17.35 16.93 17.275 1,064,343
08/27/2014 17.16 17.235 17.01 17.125 1,061,940
08/26/2014 16.96 17.145 16.91 17.12 1,078,884
08/25/2014 17.1 17.25 16.79 16.91 2,284,174
08/22/2014 16.78 17.09 16.6 17.025 2,000,877
08/21/2014 16.7 16.88 16.6 16.81 1,877,976
08/20/2014 16.64 17.39 16.17 16.735 8,622,884
08/19/2014 15.7 15.99 15.68 15.985 1,365,327
08/18/2014 15.48 15.7 15.31 15.695 937,883
08/15/2014 15.42 15.56 15.19 15.405 1,010,712
08/14/2014 15.47 15.51 15.22 15.285 888,193
08/13/2014 15.33 15.67 15.17 15.475 1,218,684
08/12/2014 15.27 15.53 15.08 15.225 1,686,533
08/11/2014 15.03 15.34 14.92 15.29 1,125,563
08/08/2014 14.8 15 14.72 14.955 1,546,724
08/07/2014 15.25 15.335 14.79 14.8 2,468,392
08/06/2014 15.01 15.28 15.01 15.165 1,657,179
08/05/2014 15.18 15.35 15.04 15.19 1,600,273
08/04/2014 15.26 15.367 15.02 15.2 1,409,892
08/01/2014 15.21 15.36 15.01 15.26 2,010,406
07/31/2014 15.6 15.74 15.15 15.22 2,189,546
07/30/2014 15.72 15.9401 15.635 15.78 1,720,782
07/29/2014 15.94 15.94 15.59 15.6 1,528,205
07/28/2014 15.35 15.695 15.09 15.58 2,803,411
07/25/2014 16.12 16.27 15.195 15.39 4,159,227
07/24/2014 16.75 17.076 16 16.3 3,831,795
07/23/2014 17.25 17.3 16.18 16.2 3,364,652
07/22/2014 17.05 17.26 16.92 17.25 3,092,239
07/21/2014 16.83 17 16.64 16.98 3,344,160
07/18/2014 15.56 16.88 15.56 16.85 5,308,701
07/17/2014 16.24 16.32 15.49 15.66 9,207,493
07/16/2014 15.62 15.825 15.53 15.61 3,281,531
07/15/2014 15.38 15.56 15.21 15.55 1,805,652
07/14/2014 15.54 15.58 15.29 15.4 940,129
07/11/2014 15.29 15.47 15.285 15.41 718,936
07/10/2014 15.16 15.48 14.78 15.32 810,952
07/09/2014 15.5 15.595 15.26 15.47 1,187,366
07/08/2014 15.47 15.57 15.22 15.47 1,490,234
07/07/2014 15.74 15.79 15.5 15.54 1,177,822
07/03/2014 15.69 15.92 15.64 15.79 1,284,975
07/02/2014 15.65 15.79 15.56 15.64 1,128,940
07/01/2014 15.69 15.85 15.53 15.68 2,273,509
06/30/2014 15.52 15.86 15.43 15.6 2,669,237
06/27/2014 15.49 15.79 15.3401 15.45 14,407,570
06/26/2014 15.82 15.83 15.39 15.55 1,240,389
06/25/2014 15.64 15.95 15.52 15.82 1,915,420
06/24/2014 15.9 15.918 15.58 15.64 1,726,123
06/23/2014 15.9 15.97 15.63 15.87 1,650,040
06/20/2014 15.93 16.09 15.75 15.93 2,065,076
06/19/2014 16.11 16.15 15.73 15.93 2,243,044
06/18/2014 16.3 16.34 15.93 16.11 2,013,915
06/17/2014 15.99 16.49 15.86 16.36 2,270,877
06/16/2014 15.72 16.12 15.66 16.04 2,547,339
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?