Historical Stock Prices

FCZA 
$9.05
*  
0.01
 negative 
0.11%
Get FCZA Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.876 9.07 8.876 9.05 1,201
04/16/2014 9.08 9.08 9.04 9.04 2,297
04/15/2014 8.7525 9 8.7301 9 7,245
04/14/2014 8.75 8.98 8.74 8.95 9,537
04/11/2014 8.754 8.98 8.71 8.77 3,521
04/10/2014 8.94 8.95 8.81 8.81 8,478
04/09/2014 8.96 9.005 8.93 8.99 3,576
04/08/2014 8.91 9.1 8.91 8.97 1,651
04/07/2014 9.09 9.1 8.8801 9.05 15,125
04/04/2014 9.4499 9.4499 8.99 9.19 13,704
04/03/2014 9.35 9.47 9.21 9.47 3,699
04/02/2014 9.21 9.43 9.21 9.28 6,773
04/01/2014 9.17 9.45 9.162 9.28 20,073
03/31/2014 9 9.24 9 9.23 10,491
03/28/2014 9.18 9.25 8.7601 9.07 15,566
03/27/2014 9.17 9.46 9.1659 9.21 10,289
03/26/2014 9.34 9.34 9.1501 9.29 5,645
03/25/2014 9.24 9.34 9.15 9.34 15,858
03/24/2014 9.05 9.7 8.87 9.15 42,148
03/21/2014 8.99 9.28 8.85 9.14 30,746
03/20/2014 8.59 9 8.59 8.93 17,366
03/19/2014 8.6 8.6 8.55 8.55 474
03/18/2014 8.78 8.78 8.6 8.6 526
03/17/2014 8.51 8.64 8.45 8.51 5,806
03/14/2014 8.78 8.78 8.5001 8.5001 5,915
03/13/2014 8.78 8.78 8.36 8.75 13,177
03/12/2014 8.79 8.79 8.45 8.5 6,778
03/11/2014 8.868 8.87 8.74 8.74 10,589
03/10/2014 9.08 9.0896 8.61 8.76 27,967
03/07/2014 8.96 9.24 8.89 9.22 14,066
03/06/2014 8.99 8.99 8.77 8.923 6,314
03/05/2014 9.09 9.09 8.7078 8.97 4,831
03/04/2014 9.08 9.24 8.9 9.15 18,362
03/03/2014 8.89 8.97 8.89 8.93 9,343
02/28/2014 8.9399 8.9399 8.7 8.87 8,922
02/27/2014 8.56 8.88 8.56 8.87 9,937
02/26/2014 8.47 8.7 8.41 8.7 10,844
02/25/2014 8.71 8.75 8.51 8.51 4,387
02/24/2014 8.96 8.96 8.6 8.71 7,816
02/21/2014 8.99 8.99 8.7321 8.84 9,524
02/20/2014 8.78 8.87 8.78 8.81 5,214
02/19/2014 9.2 9.3 8.94 8.94 42,266
02/18/2014 8.68 9.17 8.2832 9.1349 35,196
02/14/2014 7.99 8.5999 7.99 8.5559 37,672
02/13/2014 8 8 7.82 7.9301 9,117
02/12/2014 7.53 7.8901 7.501 7.89 5,431
02/11/2014 7.82 7.9 7.61 7.89 6,227
02/10/2014 7.39 8.11 7.3 7.94 19,738
02/07/2014 7.21 7.4 7.13 7.34 13,995
02/06/2014 7.31 7.4 7.2701 7.29 5,069
02/05/2014 7.35 7.4 7.3 7.32 9,411
02/04/2014 7.34 7.36 7.3 7.34 18,487
02/03/2014 7.34 7.35 7.289 7.32 15,408
01/31/2014 7.31 7.37 7.27 7.29 7,426
01/30/2014 7.34 7.37 7.13 7.35 16,905
01/29/2014 7.35 7.38 7.27 7.35 3,453
01/28/2014 7.28 7.3635 7.27 7.32 6,398
01/27/2014 7.39 7.39 7.27 7.29 4,133
01/24/2014 7.32 7.39 7.27 7.27 6,313
01/23/2014 7.3499 7.3999 7.3 7.3899 15,558
01/22/2014 7.08 7.36 7.08 7.36 8,375
01/21/2014 7.36 7.36 7.18 7.3 13,716
01/17/2014 7.14 7.29 7.14 7.2499 11,615
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 your brokers before you trade


Want to trade FX?