FINL

Historical Stock Prices

$26.17
*  
0.22
0.83%
Get FINL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FINL now
Exchange: NASDAQ
Industry: Consumer Services
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 26.51 26.83 26.1 26.17 1,372,162
05/21/2015 25.85 26.45 25.79 26.39 603,948
05/20/2015 26.14 26.14 25.65 25.85 569,987
05/19/2015 26.35 26.35 25.865 26.14 739,414
05/18/2015 25.92 26.1 25.49 26 778,954
05/15/2015 25.36 25.81 25.33 25.79 845,672
05/14/2015 26.36 26.36 25.185 25.33 1,376,874
05/13/2015 26.17 26.49 25.88 26.3 965,353
05/12/2015 26.25 26.25 25.9 26.17 851,878
05/11/2015 26.17 26.65 26.17 26.46 696,825
05/08/2015 26.43 26.48 26.075 26.24 692,329
05/07/2015 26.2 26.56 25.715 26.23 1,576,769
05/06/2015 25.09 25.45 24.6 25.31 1,029,127
05/05/2015 24.79 25.1 24.518 24.99 679,491
05/04/2015 25.01 25.12 24.53 24.87 509,572
05/01/2015 24.47 25.03 24.47 24.98 679,786
04/30/2015 24.48 25.11 24.44 24.53 777,788
04/29/2015 24.95 24.98 24.34 24.52 708,206
04/28/2015 25.22 25.25 24.72 25.03 576,758
04/27/2015 25.81 25.81 25.14 25.22 501,266
04/24/2015 25.77 26.06 25.59 25.74 743,027
04/23/2015 25.39 25.9 25.035 25.8 1,218,397
04/22/2015 24.85 25.53 24.6 25.44 933,479
04/21/2015 24.69 24.98 24.6 24.88 454,540
04/20/2015 24.73 24.84 24.37 24.63 564,533
04/17/2015 24.87 24.99 24.6 24.64 831,786
04/16/2015 24.98 25.17 24.95 25 488,056
04/15/2015 24.97 25.32 24.81 25.02 638,486
04/14/2015 25.06 25.174 24.8 24.9 905,946
04/13/2015 25.14 25.545 25 25.13 702,830
04/10/2015 25.19 25.334 24.91 25.15 631,336
04/09/2015 25 25.33 24.86 25.01 761,218
04/08/2015 24.49 25.14 24.49 24.97 1,299,182
04/07/2015 24.9 25.16 24.4 24.45 888,793
04/06/2015 24.94 25.455 24.844 24.94 820,767
04/02/2015 24.47 25.17 24.45 24.73 888,952
04/01/2015 24.45 24.75 24.26 24.5 797,555
03/31/2015 24.7 24.95 24.46 24.52 832,626
03/30/2015 24.23 25.011 23.87 24.74 2,417,465
03/27/2015 24.61 25.08 23.06 23.62 3,319,318
03/26/2015 23.45 24.1 23.34 23.94 1,609,910
03/25/2015 23.64 24.17 23.3774 23.43 1,151,939
03/24/2015 24.15 24.375 23.95 24.25 905,216
03/23/2015 24 24.4401 23.92 24.15 916,457
03/20/2015 24.05 24.17 23.75 24 1,580,560
03/19/2015 23.67 24 23.58 23.92 778,964
03/18/2015 23.46 23.9 23.23 23.65 532,502
03/17/2015 23.36 23.769 23.25 23.46 837,839
03/16/2015 23.9 23.9 23.22 23.35 598,536
03/13/2015 24.01 24.13 23.43 23.78 468,083
03/12/2015 23.56 24.02 23.56 23.89 737,316
03/11/2015 24.13 24.29 23.65 23.73 700,324
03/10/2015 24.44 24.56 24.095 24.14 302,380
03/09/2015 23.97 24.69 23.97 24.56 408,048
03/06/2015 23.85 24.18 23.68 23.95 586,634
03/05/2015 23.8 23.984 23.51 23.78 218,901
03/04/2015 24.1 24.156 23.53 23.68 451,131
03/03/2015 24.09 24.34 23.98 24.2 710,140
03/02/2015 24.43 24.46 23.94 24.14 549,253
02/27/2015 23.98 24.62 23.93 24.48 479,279
02/26/2015 24.12 24.224 23.81 24.02 280,941
02/25/2015 23.75 24.19 23.66 24.13 520,190
02/24/2015 24.5 24.66 23.72 23.75 457,472
02/23/2015 24.43 24.84 24.36 24.55 657,175
*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?