Historical Stock Prices

FISH 
$18.07
*  
0.35
 negative 
1.98%
Get FISH Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Public Utilities
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.81 18.17 17.71 18.07 39,488
04/16/2014 17.4652 18.08 17.4652 17.72 22,210
04/15/2014 18 18.11 17.64 18.03 18,546
04/14/2014 17.81 17.98 17.42 17.889 15,553
04/11/2014 17.708 17.9 17.51 17.81 22,850
04/10/2014 17.95 18 17.53 17.74 53,374
04/09/2014 17.95 18 17.51 17.88 29,669
04/08/2014 17.95 17.99 17.7601 17.95 30,690
04/07/2014 17.91 17.9799 17.1 17.9 68,932
04/04/2014 17.94 18.23 17.83 17.96 52,638
04/03/2014 17.499 17.83 17.42 17.79 43,126
04/02/2014 17.74 17.77 17.31 17.46 26,395
04/01/2014 17.46 17.96 17.46 17.79 21,873
03/31/2014 17.5 17.9799 17.5 17.6 23,850
03/28/2014 17.35 17.92 17.03 17.6001 20,481
03/27/2014 17.61 17.63 17.01 17.5753 27,554
03/26/2014 17.31 17.84 17.31 17.62 15,958
03/25/2014 17.8199 17.8399 17.38 17.38 7,144
03/24/2014 17.76 18.0399 17.405 17.4953 30,685
03/21/2014 17.95 18.19 17.63 17.68 25,805
03/20/2014 18.08 18.33 17.9 18.01 42,017
03/19/2014 18.18 18.4886 18.0701 18.24 23,532
03/18/2014 18.21 18.6599 18.07 18.26 38,286
03/17/2014 18.48 18.65 18.18 18.18 36,187
03/14/2014 18.1901 18.54 18.1901 18.31 11,095
03/13/2014 18.64 18.66 18.11 18.25 47,595
03/12/2014 18.07 18.56 18.07 18.56 46,797
03/11/2014 18.378 18.46 18.08 18.12 51,704
03/10/2014 18.57 18.58 18.18 18.21 22,955
03/07/2014 18.41 18.6 18.25 18.57 89,191
03/06/2014 18.47 18.5 18.19 18.31 28,639
03/05/2014 18.29 18.45 18.2191 18.31 35,700
03/04/2014 18.21 18.28 18.19 18.2 22,875
03/03/2014 18.2 18.2 17.9144 18.192 20,811
02/28/2014 18.02 18.25 17.6947 18.14 38,969
02/27/2014 17.95 18.2499 17.83 18.19 51,458
02/26/2014 17.866 17.95 17.6996 17.94 23,710
02/25/2014 17.679 17.95 17.55 17.89 27,641
02/24/2014 17.68 18 17.5 17.68 18,098
02/21/2014 17.51 17.6779 17.45 17.63 15,977
02/20/2014 17.68 17.68 17.42 17.53 22,856
02/19/2014 17.7201 17.79 17.6601 17.68 8,517
02/18/2014 17.81 17.81 17.56 17.7999 17,551
02/14/2014 17.833 17.95 17.8 17.81 18,535
02/13/2014 17.72 17.9493 17.72 17.85 22,195
02/12/2014 17.57 17.82 17.44 17.8 45,795
02/11/2014 17.52 17.57 17.41 17.57 19,296
02/10/2014 17.3378 17.5 17.3001 17.39 12,318
02/07/2014 17.4 17.54 17.15 17.39 50,478
02/06/2014 16.69 17.08 16.69 17.04 28,758
02/05/2014 16.76 16.83 16.5 16.58 52,784
02/04/2014 16.72 16.93 16.6 16.835 29,447
02/03/2014 17.35 17.35 16.655 16.82 78,407
01/31/2014 17.29 17.41 17.23 17.29 35,756
01/30/2014 17.08 17.43 17.04 17.315 44,851
01/29/2014 17.39 17.51 17.259 17.32 60,380
01/28/2014 17.5 17.58 17.35 17.4899 58,203
01/27/2014 17.58 17.59 17.07 17.5 97,987
01/24/2014 17.28 17.439 17.12 17.4 43,244
01/23/2014 17.37 17.51 17.26 17.44 87,349
01/22/2014 17.38 17.39 17.0101 17.32 60,797
01/21/2014 17.3 17.3 16.611 17.18 72,972
01/17/2014 16.68 17 16.51 16.95 35,320
01/16/2014 16.723 16.83 16.49 16.67 23,581
01/15/2014 16.36 16.93 16.301 16.63 29,670
01/14/2014 16.51 16.54 16.17 16.255 114,795
01/13/2014 16.67 16.9599 16.54 16.54 51,972
01/10/2014 16.84 17.035 16.68 16.8 23,942
01/09/2014 16.94 17.3 16.88 16.95 55,186
01/08/2014 17.05 17.25 16.93 17.01 23,592
01/07/2014 17.39 17.4349 17.11 17.21 15,197
01/06/2014 17.33 17.48 17.1 17.28 23,541
01/03/2014 17.11 17.31 16.7501 17.2 26,781
01/02/2014 16.969 17.39 16.81 17.01 29,302
12/31/2013 16.72 17.23 16.51 16.8 176,688
12/30/2013 17.03 17.15 16.65 16.8 106,527
12/27/2013 17.1 17.25 16.84 17.12 67,540
12/26/2013 17.25 17.75 16.86 17.18 111,743
12/24/2013 16.82 17.49 16.82 17.34 52,975
12/23/2013 16.02 17.1 16.02 16.69 167,538
12/20/2013 15.93 16.3599 15.93 16.23 84,243
12/19/2013 16.1 16.2 15.97 16.05 110,724
12/18/2013 16.23 16.5 16.03 16.04 96,781
12/17/2013 16.44 16.6 16.2 16.2 69,496
12/16/2013 16.5 16.8 16.41 16.59 67,760
12/13/2013 16.3 16.5 16.25 16.49 44,854
12/12/2013 16.24 16.4801 15.94 16.21 81,504
12/11/2013 16.22 16.49 16.13 16.25 51,344
12/10/2013 16.66 16.67 16.12 16.14 78,060
12/09/2013 16.44 16.8599 16.36 16.6 40,372
12/06/2013 16.49 16.72 16.17 16.25 87,469
12/05/2013 16.96 17 16.4 16.48 85,451
12/04/2013 17.05 17.2316 16.8 17.05 29,821
12/03/2013 17.4 17.45 17 17 46,398
12/02/2013 17.6099 17.6099 17.2101 17.4 22,574
11/29/2013 17.79 17.79 17.509 17.61 12,207
11/27/2013 17.27 17.815 17.1 17.72 35,150
11/26/2013 17.37 17.4899 17.01 17.35 70,347
11/25/2013 17.72 17.72 17.24 17.41 55,694
11/22/2013 17.49 17.89 17.462 17.8 50,244
11/21/2013 17.5 17.6 17.25 17.5 52,442
11/20/2013 17.35 17.6599 17.12 17.45 30,812
11/19/2013 17.6 17.6499 17.25 17.36 17,665
11/18/2013 17.54 17.72 17.54 17.65 34,018
11/15/2013 17.43 17.65 16.98 17.39 43,556
11/14/2013 16.99 17.509 16.99 17.04 30,499
11/13/2013 17.01 17.279 16.75 16.9 28,658
11/12/2013 17.4 17.7099 16.9223 17.11 31,736
11/11/2013 17.47 17.5799 17.29 17.34 48,254
11/08/2013 16.85 17.26 16.6 17.17 88,767
11/07/2013 16.87 17.28 16.54 16.77 157,234
11/06/2013 17.4 17.4 16.7101 16.92 208,578
11/05/2013 17.8 17.87 17.38 17.43 52,524
11/04/2013 17.94 18 17.56 17.7 59,139
11/01/2013 18.02 18.15 17.77 17.77 28,777
10/31/2013 18.03 18.2899 17.74 18.16 67,887
10/30/2013 18.25 18.4298 18.1 18.22 39,754
10/29/2013 18.65 18.65 18.12 18.44 55,254
10/28/2013 18.59 18.69 18.45 18.65 72,718
10/25/2013 18.69 18.85 18.62 18.7 22,570
10/24/2013 19.2 19.2 18.86 18.9468 22,362
10/23/2013 19 19.25 18.88 19.19 26,031
10/22/2013 18.88 19.2 18.38 19.2 74,556
10/21/2013 18.25 18.8 18.21 18.77 59,220
10/18/2013 18.21 18.51 18.21 18.25 37,521
10/17/2013 18.33 18.57 18.18 18.18 29,046
10/16/2013 18.49 18.65 18.3 18.318 53,811
10/15/2013 18.31 18.4699 18.2 18.35 39,043
10/14/2013 18.05 18.3599 18.021 18.21 22,215
10/11/2013 18.23 18.36 18.02 18.13 30,887
10/10/2013 17.95 18.49 17.91 18.24 50,519
10/09/2013 17.7 17.95 17.62 17.7 21,488
10/08/2013 17.97 18.23 17.56 17.62 76,092
10/07/2013 18.22 18.3 17.92 17.96 21,324
10/04/2013 18.34 18.41 18.21 18.3 25,502
10/03/2013 18.274 18.4 17.87 18.14 14,093
10/02/2013 18.4799 18.4799 18.25 18.25 14,138
10/01/2013 18.05 18.5 17.915 18.46 40,168
09/30/2013 18.25 18.3 17.95 17.95 39,052
09/27/2013 18.21 18.4 18.1 18.27 34,708
09/26/2013 18.32 18.459 18.1 18.13 35,138
09/25/2013 18.2 18.4 17.9501 18.33 64,055
09/24/2013 17.81 18.23 17.45 18 83,550
09/23/2013 18.24 18.299 17.6135 17.85 112,466
09/20/2013 18.42 18.484 18.13 18.35 39,236
09/19/2013 18.7 18.7 18.16 18.4 78,207
09/18/2013 18.8 18.8 18.25 18.6 82,208
09/17/2013 18.95 19 18.501 18.71 94,220
09/16/2013 19.2 19.2 18.9 19 32,422
09/13/2013 19.08 19.24 19 19 29,325
09/12/2013 19.33 19.33 19.08 19.08 13,250
09/11/2013 19.46 19.5 19.11 19.11 48,594
09/10/2013 19.59 19.6 19.35 19.49 30,020
09/09/2013 19.35 19.6 19.35 19.59 48,430
09/06/2013 19.1 19.6 19.1 19.54 44,552
09/05/2013 19.41 19.44 19.01 19.3 56,508
09/04/2013 19.21 19.45 19.15 19.43 55,379
09/03/2013 19.22 19.48 19.16 19.17 26,608
08/30/2013 19.15 19.39 19.09 19.09 44,863
08/29/2013 19.15 19.41 19.08 19.2 23,869
08/28/2013 19.47 19.4725 19.07 19.15 20,914
08/27/2013 19.47 19.51 19.07 19.22 77,580
08/26/2013 19.6 19.8199 19.55 19.79 55,997
08/23/2013 19.5 19.66 19.46 19.51 18,800
08/22/2013 19.21 19.59 19.21 19.44 31,277
08/21/2013 19.3 19.5 19.01 19.21 38,653
08/20/2013 19.05 19.4 19.05 19.34 107,777
08/19/2013 19.32 19.71 18.75 18.75 87,108
08/16/2013 19.44 19.75 19.28 19.62 43,325
08/15/2013 20.05 20.05 19.3 19.73 79,906
08/14/2013 19.83 20.06 19.83 20 94,790
08/13/2013 20.17 20.17 19.9701 20 55,614
08/12/2013 19.9 20.15 19.8501 20.14 90,169
08/09/2013 20.01 20.09 19.99 20.01 32,287
08/08/2013 20.03 20.05 19.99 19.99 47,600
08/07/2013 20 20.09 19.95 20 68,280
08/06/2013 20.16 20.1601 19.97 20 139,472
08/05/2013 20.13 20.22 20 20.22 185,540
08/02/2013 20.23 20.23 19.95 20.02 57,214
08/01/2013 20.25 20.25 19.9 20.08 141,829
07/31/2013 20.03 20.05 19.8 20.05 153,302
07/30/2013 20 20.15 19.9 20.03 214,566
07/29/2013 19.59 20.25 19.5 20 469,668
07/26/2013 19.8 19.87 19.1 19.5 3,065,243
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?