Quantcast

Historical Stock Prices

FI 
$6.11
*  
0.03
0.49%
Get FI Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading FI now
Exchange:NYSE
Industry: Energy
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 6.07 6.18 6.025 6.11 385,050
02/15/2018 6.16 6.16 5.88 6.08 374,031
02/14/2018 5.87 6.22 5.85 6.12 547,768
02/13/2018 6.03 6.08 5.9 5.95 432,376
02/12/2018 6.07 6.15 5.98 6.07 635,125
02/09/2018 6.08 6.08 5.72 5.98 1,119,013
02/08/2018 6.44 6.47 5.985 6 818,561
02/07/2018 6.67 6.71 6.34 6.42 755,971
02/06/2018 6.35 6.74 6.34 6.65 981,696
02/05/2018 6.57 6.75 6.42 6.51 947,210
02/02/2018 6.91 6.96 6.62 6.63 805,766
02/01/2018 6.96 7.11 6.915 7.04 708,213
01/31/2018 7.06 7.15 6.83 6.92 746,720
01/30/2018 7.13 7.18 6.95 7.06 687,077
01/29/2018 7.29 7.35 7.17 7.2 546,496
01/26/2018 7.4 7.41 7.28 7.35 477,655
01/25/2018 7.6 7.64 7.295 7.35 679,124
01/24/2018 7.59 7.8 7.3838 7.52 972,036
01/23/2018 7.63 7.66 7.445 7.56 495,057
01/22/2018 7.45 7.57 7.35 7.56 468,936
01/19/2018 7.29 7.44 7.235 7.4 352,280
01/18/2018 7.62 7.62 7.35 7.35 583,106
01/17/2018 7.75 7.78 7.575 7.63 629,782
01/16/2018 8 8 7.69 7.71 931,755
01/12/2018 7.74 7.99 7.705 7.97 888,950
01/11/2018 7.55 7.81 7.41 7.71 699,095
01/10/2018 7.41 7.54 7.33 7.51 857,370
01/09/2018 7.46 7.53 7.325 7.37 1,230,227
01/08/2018 7.44 7.48 7.05 7.46 1,234,787
01/05/2018 7.51 7.51 7.39 7.46 755,633
01/04/2018 7.2 7.55 7.11 7.52 1,142,221
01/03/2018 7.02 7.245 6.93 7.2 963,151
01/02/2018 6.71 6.955 6.64 6.94 737,585
12/29/2017 6.83 6.86 6.61 6.65 672,780
12/28/2017 6.72 6.86 6.68 6.85 731,557
12/27/2017 6.7 6.73 6.6 6.72 817,030
12/26/2017 6.53 6.72 6.45 6.7 516,107
12/22/2017 6.64 6.68 6.425 6.48 1,180,150
12/21/2017 6.07 6.685 6.07 6.67 1,303,060
12/20/2017 5.87 6.12 5.8 6.09 1,807,659
12/19/2017 5.92 6.02 5.79 5.83 1,437,646
12/18/2017 5.9 5.99 5.84 5.88 1,599,177
12/15/2017 5.95 5.9911 5.835 5.86 845,119
12/14/2017 5.98 6.07 5.905 5.92 787,168
12/13/2017 6.18 6.28 6.04 6.04 1,150,915
12/12/2017 6.1 6.29 6.1 6.15 958,817
12/11/2017 6 6.12 5.97 6.05 716,832
12/08/2017 6.18 6.21 6.01 6.02 880,719
12/07/2017 6.05 6.18 5.97 6.1 1,179,742
12/06/2017 6.28 6.32 5.99 6.05 824,582
12/05/2017 6.47 6.52 6.28 6.34 879,177
12/04/2017 6.51 6.66 6.47 6.48 843,195
12/01/2017 6.33 6.6 6.2 6.5 1,732,588
11/30/2017 6.2 6.33 6.01 6.23 2,055,506
11/29/2017 6.14 6.23 6.1 6.15 1,073,237
11/28/2017 6.24 6.26 6.13 6.16 1,662,487
11/27/2017 6.29 6.3 6.14 6.21 653,817
11/24/2017 6.38 6.47 6.31 6.32 291,461
11/22/2017 6.36 6.45 6.26 6.35 585,732
11/21/2017 6.42 6.51 6.25 6.29 795,912
11/20/2017 6.52 6.59 6.415 6.44 491,893
11/17/2017 6.35 6.57 6.275 6.56 1,004,534
11/16/2017 6.35 6.41 6.27 6.28 1,045,759
*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?

Smart Portfolio