Historical Stock Prices

FCZA 
$10.1542
*  
0.0542
0.54%
Get FCZA Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading FCZA now
Exchange: NASDAQ
Industry: Finance
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 10.1 10.1721 10.1 10.1542 962
12/24/2014 9.91 10.1 9.91 10.1 3,791
12/23/2014 10.39 10.39 10.02 10.02 8,114
12/22/2014 10.32 10.38 10.12 10.38 1,785
12/19/2014 10.16 10.35 10.14 10.14 2,207
12/18/2014 10.24 10.34 10.1 10.235 1,314
12/17/2014 10.28 10.28 9.98 10.09 2,097
12/16/2014 10.02 10.24 10 10.24 10,923
12/15/2014 10.28 10.28 10.28 10.28 00
12/12/2014 10.25 10.28 10.02 10.28 4,678
12/11/2014 10.11 10.27 10.05 10.27 3,085
12/10/2014 9.89 10.28 9.87 9.97 20,760
12/09/2014 9.9 10.1 9.9 10.1 4,606
12/08/2014 9.87 10.02 9.7 9.81 6,910
12/05/2014 9.93 9.99 9.8 9.95 7,728
12/04/2014 10 10 9.14 9.69 27,129
12/03/2014 10.24 10.29 10.06 10.06 12,029
12/02/2014 10.271 10.3499 10.2301 10.3 4,813
12/01/2014 10.35 10.35 10.278 10.286 4,666
11/28/2014 10.3 10.38 10.3 10.38 2,830
11/26/2014 10.38 10.38 10.27 10.28 5,157
11/25/2014 10.28 10.4 10.27 10.27 2,000
11/24/2014 10.27 10.43 10.27 10.38 7,577
11/21/2014 10.23 10.44 10.23 10.32 772
11/20/2014 10.42 10.42 10.22 10.22 4,583
11/19/2014 10.22 10.4 10.22 10.3 10,150
11/18/2014 10.29 10.4799 10.2 10.37 2,302
11/17/2014 10.2 10.34 10.19 10.19 3,713
11/14/2014 10.19 10.43 10.19 10.2 3,814
11/13/2014 10.45 10.45 10.15 10.2205 4,700
11/12/2014 10.28 10.52 10.18 10.35 3,726
11/11/2014 10.3474 10.47 10.26 10.41 2,555
11/10/2014 10.42 10.7 10.1 10.4825 18,329
11/07/2014 10.45 10.49 10.12 10.43 13,809
11/06/2014 10.2 10.46 10.11 10.45 3,455
11/05/2014 10.3 10.3 10.1 10.3 6,520
11/04/2014 10.165 10.28 10.12 10.26 3,404
11/03/2014 10.3 10.3 10.06 10.19 7,601
10/31/2014 10.25 10.2999 10.07 10.08 3,753
10/30/2014 10.2899 10.2899 10.05 10.23 3,939
10/29/2014 10.03 10.27 10.03 10.27 2,147
10/28/2014 10.08 10.29 9.98 10.12 8,514
10/27/2014 10.11 10.29 9.87 10.18 19,480
10/24/2014 10.33 10.33 10.1 10.24 5,155
10/23/2014 10.2 10.3644 10.17 10.32 1,666
10/22/2014 10.48 10.48 10.16 10.32 4,884
10/21/2014 10.4 10.4 10.16 10.3999 2,586
10/20/2014 10.19 10.405 10.08 10.37 8,512
10/17/2014 10.03 10.15 10.03 10.12 3,036
10/16/2014 10.03 10.33 10.01 10.02 9,207
10/15/2014 10.29 10.29 9.93 10.03 1,694
10/14/2014 9.93 10.49 9.92 10.49 2,043
10/13/2014 10.31 10.47 9.9 9.93 39,277
10/10/2014 10.16 10.4999 10.15 10.49 5,737
10/09/2014 10.25 10.36 10.17 10.17 2,427
10/08/2014 10.28 10.35 10.28 10.34 500
10/07/2014 10.42 10.42 10.16 10.355 3,590
10/06/2014 10.25 10.5 10.01 10.49 9,927
10/03/2014 10.29 10.34 9.93 10.27 9,692
10/02/2014 10.13 10.5 9.7639 10.37 18,840
10/01/2014 10.04 10.15 9.6855 10.1 22,774
09/30/2014 9.98 9.98 9.66 9.98 5,504
09/29/2014 9.79 9.98 9.59 9.98 11,209
09/26/2014 9.65 9.9299 9.53 9.865 5,656
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?