Historical Stock Prices

FL 
$56.82
*  
0.56
0.98%
Get FL Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FL now
Exchange: NYSE
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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 57.67 57.68 56.6 56.82 4,535,613
09/18/2014 57.46 57.55 57.18 57.38 1,645,861
09/17/2014 57.97 58 57.18 57.31 1,652,736
09/16/2014 56.98 58.4 56.865 57.98 1,700,790
09/15/2014 57.18 57.36 56.9 57.13 816,383
09/12/2014 57.25 57.7559 56.98 57.1 1,050,110
09/11/2014 56.65 57.15 56.48 57.15 1,008,296
09/10/2014 56.51 57.01 56.2275 56.79 1,364,256
09/09/2014 57.17 57.25 56.32 56.49 1,619,408
09/08/2014 57.25 57.54 56.87 57.2 1,851,577
09/05/2014 57.06 57.265 56.37 57.19 1,524,586
09/04/2014 57.25 57.95 57.09 57.33 1,472,808
09/03/2014 57.66 57.9 56.82 57.12 2,766,297
09/02/2014 56.29 57.5 56.15 57.25 2,465,421
08/29/2014 56.1 56.4975 55.67 56.11 891,972
08/28/2014 55.94 56.255 55.52 55.99 1,167,556
08/27/2014 55.7 56.53 55.46 56.34 2,257,796
08/26/2014 54.66 55.63 54.66 55.37 1,761,918
08/25/2014 53.92 54.786 53.92 54.58 1,699,506
08/22/2014 55.1 55.33 53.21 54.12 5,581,953
08/21/2014 52.6 52.95 52.17 52.57 2,440,066
08/20/2014 51.71 52.69 51.39 52.43 2,319,653
08/19/2014 51.32 52.12 51.11 51.96 2,355,645
08/18/2014 50.21 50.7 50.07 50.7 1,441,057
08/15/2014 50.6 50.69 49.13 49.81 2,498,540
08/14/2014 50.38 51 50.35 50.71 1,296,382
08/13/2014 50.39 50.76 49.81 50.2 960,921
08/12/2014 49.82 50.8 49.68 50.29 1,465,008
08/11/2014 50.38 50.5 49.62 49.77 1,167,745
08/08/2014 48.51 50.26 48.11 50.2 1,784,541
08/07/2014 49.36 49.36 48.17 48.25 1,684,026
08/06/2014 48.28 49.18 48.15 49.03 813,422
08/05/2014 48.35 49.03 48.1 48.47 822,947
08/04/2014 48.25 48.82 47.9 48.73 1,114,342
08/01/2014 47.58 48.15 47.5 48.12 1,797,350
07/31/2014 48.29 48.38 47.29 47.53 1,427,485
07/30/2014 48.71 48.93 48.49 48.76 912,829
07/29/2014 48.54 49.07 48.38 48.51 848,815
07/28/2014 48.49 48.64 48 48.48 1,057,446
07/25/2014 49.34 49.44 48.41 48.43 914,420
07/24/2014 48.68 49.63 48.5 49.53 1,342,025
07/23/2014 48.25 48.66 47.91 48.47 1,122,386
07/22/2014 48.76 48.81 48.03 48.07 1,007,601
07/21/2014 48.29 48.55 47.92 48.48 1,576,902
07/18/2014 47.31 48.75 47.175 48.67 1,527,752
07/17/2014 48.15 48.18 47.11 47.13 2,105,354
07/16/2014 49.43 49.44 47.79 48.2 4,089,525
07/15/2014 49.73 49.9899 49.44 49.54 1,565,271
07/14/2014 50.28 50.41 49.69 49.77 1,354,307
07/11/2014 50.36 50.56 49.73 49.98 1,553,348
07/10/2014 50.22 50.76 49.43 50.61 1,757,892
07/09/2014 50.94 51.17 50.6 50.74 1,472,563
07/08/2014 50.78 51.05 50.58 50.71 1,273,609
07/07/2014 51.47 51.6 50.98 51.05 1,234,328
07/03/2014 51.5 52.07 51.47 51.74 553,731
07/02/2014 51.57 51.95 51.29 51.41 759,371
07/01/2014 50.73 51.655 50.73 51.6 1,507,292
06/30/2014 50.54 50.75 50.31 50.72 1,713,144
06/27/2014 49.55 51 49.55 50.62 2,761,168
06/26/2014 49.78 49.86 49 49.32 1,325,062
06/25/2014 50.27 50.33 49.34 49.86 1,270,505
06/24/2014 49.82 50.12 49.46 49.47 1,186,238
06/23/2014 49.58 50.03 49.57 49.99 1,160,419
06/20/2014 49.83 50.14 49.6 49.63 2,363,657
06/19/2014 50 50.13 49.67 49.83 1,446,918
06/18/2014 49.49 50.01 49.36 49.98 1,323,217
06/17/2014 49.94 50.1 49.275 49.32 1,898,921
06/16/2014 49.53 49.91 49.4 49.85 1,117,247
06/13/2014 49.71 49.79 49.2 49.44 940,511
06/12/2014 49.79 50.01 49.25 49.49 967,405
06/11/2014 49.69 49.86 49.16 49.61 1,168,257
06/10/2014 49.57 49.94 49.24 49.94 1,117,929
06/09/2014 49.88 50.08 49.4 49.53 813,663
06/06/2014 50 50.115 49.5175 49.6 1,106,010
06/05/2014 49.25 49.835 48.72 49.82 1,221,145
06/04/2014 48.73 49.615 48.635 49.2 1,138,650
06/03/2014 48.43 48.99 48.26 48.85 1,125,701
06/02/2014 48.25 48.69 47.5 48.55 909,085
05/30/2014 48.01 48.585 47.89 48.18 1,213,944
05/29/2014 48.52 48.65 47.64 48 1,575,420
05/28/2014 48.35 48.58 47.82 48.48 1,655,889
05/27/2014 49.1 49.1 48.41 48.43 1,444,191
05/23/2014 49.14 49.5 47.83 48.92 3,088,458
05/22/2014 47.75 48.42 47.68 48.17 1,686,153
05/21/2014 48.09 48.34 47.07 47.56 1,530,147
05/20/2014 48.54 48.57 47.6 47.83 1,249,512
05/19/2014 48.95 49.12 48.57 48.82 925,933
05/16/2014 48.36 49 48.21 49 793,479
05/15/2014 48.62 48.62 47.71 48.36 852,330
05/14/2014 48.9 49.18 48.56 48.81 875,636
05/13/2014 49.03 49.63 48.79 48.86 1,007,934
05/12/2014 48.18 49.25 48.14 48.69 1,172,494
05/09/2014 47.14 47.85 46.83 47.83 914,358
05/08/2014 46.84 48.25 46.8 47.16 1,092,261
05/07/2014 46.94 47.234 46.2 46.75 682,884
05/06/2014 47.14 47.21 46.55 46.91 938,970
05/05/2014 47.01 47.59 46.58 47.35 859,805
05/02/2014 46.59 47.65 46.46 47.1 710,486
05/01/2014 46.75 46.99 46.39 46.53 856,011
04/30/2014 46.51 46.61 45.94 46.53 872,905
04/29/2014 46.37 46.68 46.05 46.54 865,496
04/28/2014 46.09 47.175 45.65 46.28 1,411,088
04/25/2014 45.97 46.27 45.75 45.84 569,006
04/24/2014 45.99 46.31 45.77 46.14 969,150
04/23/2014 45.64 46.52 45.63 45.73 1,086,193
04/22/2014 45.39 46.08 45.31 45.56 1,174,547
04/21/2014 45.38 45.64 45.01 45.38 830,536
04/17/2014 45.15 45.64 45.02 45.24 1,338,548
04/16/2014 44.91 45.49 44.71 45.2 1,012,395
04/15/2014 44.31 45 43.96 44.62 1,155,247
04/14/2014 44.43 44.88 43.94 44.5 1,230,008
04/11/2014 44.27 44.74 43.765 44.02 1,438,879
04/10/2014 46.07 46.12 44.67 44.74 1,115,722
04/09/2014 46.04 46.28 45.27 46.13 989,222
04/08/2014 45.23 45.885 45.02 45.86 1,347,424
04/07/2014 45.97 46.1 44.88 45.23 2,971,393
04/04/2014 47.61 47.98 45.98 46.31 2,309,945
04/03/2014 48.34 48.71 47.2 47.24 1,574,416
04/02/2014 47.47 48.35 47.14 48.33 2,072,688
04/01/2014 47.26 48.16 47.0801 47.3 2,336,764
03/31/2014 46.5 47.23 46.19 46.98 2,444,048
03/28/2014 45.12 46.56 45.12 46.13 1,670,202
03/27/2014 45.16 45.47 44.75 45.26 1,686,507
03/26/2014 46.22 46.22 45.08 45.08 1,378,010
03/25/2014 46.27 46.47 45.64 46.06 1,711,442
03/24/2014 45.99 46.25 45.3101 46.13 1,417,276
03/21/2014 46.46 46.94 45.84 45.84 2,354,774
03/20/2014 46.19 46.63 46.134 46.54 971,464
03/19/2014 46.26 46.655 46.041 46.32 1,372,217
03/18/2014 45.5 46.74 45.44 46.22 3,941,559
03/17/2014 45.22 45.44 45.07 45.4 3,359,176
03/14/2014 45.38 45.75 45.05 45.07 1,772,035
03/13/2014 45.75 46.35 45.23 45.49 2,387,169
03/12/2014 45.83 46.46 45.425 45.69 3,089,646
03/11/2014 45.97 46.44 45.61 46.17 2,425,542
03/10/2014 46.62 46.68 45.76 45.97 3,723,641
03/07/2014 45.06 46.8 44.9 46.49 7,028,748
03/06/2014 42.57 42.99 41.97 42.73 3,024,054
03/05/2014 42.85 42.85 41.92 42.37 1,788,646
03/04/2014 42.25 42.98 42.25 42.79 1,966,162
03/03/2014 41.3 42.04 41.25 41.79 1,227,288
02/28/2014 41.9 42.025 41.39 41.71 1,167,138
02/27/2014 41.81 42.1 41.51 41.83 986,542
02/26/2014 41.5 42.12 41.38 41.98 2,051,785
02/25/2014 40.49 41.49 40.19 41.37 2,644,192
02/24/2014 40.04 40.67 40 40.46 1,337,327
02/21/2014 40.08 40.25 39.76 40 648,644
02/20/2014 39.45 40.11 39.41 40.06 1,375,423
02/19/2014 38.77 39.8 38.66 39.4 1,577,792
02/18/2014 39 39.04 38.45 38.85 1,302,717
02/14/2014 39 39.1 38.78 38.95 838,906
02/13/2014 38.78 39.34 38.71 39.21 1,076,988
02/12/2014 39.28 39.54 38.93 39.15 1,371,396
02/11/2014 38.41 39.37 38.26 39.27 1,400,109
02/10/2014 38.78 38.98 38.14 38.47 1,105,630
02/07/2014 38.66 39.21 38.39 38.67 878,890
02/06/2014 38.02 38.91 37.85 38.35 1,042,415
02/05/2014 37.43 38.12 37.25 37.95 1,537,230
02/04/2014 37 37.63 36.65 37.54 2,518,365
02/03/2014 38.47 38.56 36.65 36.73 2,570,121
01/31/2014 38.32 38.91 38.07 38.6 1,334,940
01/30/2014 37.99 38.865 37.89 38.76 1,836,488
01/29/2014 37.92 38.33 37.585 37.63 1,714,740
01/28/2014 38.08 38.73 37.84 38.18 2,046,254
01/27/2014 38.1 38.83 38 38.01 2,477,688
01/24/2014 37.96 37.98 37.46 37.47 1,870,599
01/23/2014 38.48 38.48 37.91 38.21 1,326,504
01/22/2014 38.81 39.01 38.49 38.59 1,705,837
01/21/2014 38.93 39.27 38.17 38.71 2,974,748
01/17/2014 39.66 39.66 38.79 38.89 2,266,503
01/16/2014 40.28 40.28 39.36 39.49 1,772,127
01/15/2014 40.86 40.98 40.13 40.18 1,618,515
01/14/2014 40.63 41.145 40.425 40.86 1,341,412
01/13/2014 41.21 41.21 40.4 40.62 1,505,548
01/10/2014 41.08 41.34 40.68 41.26 1,536,681
01/09/2014 41.41 41.41 40.74 41.05 1,543,817
01/08/2014 41.17 41.24 40.57 41.11 1,576,226
01/07/2014 41.34 41.62 41.09 41.25 1,597,467
01/06/2014 41.31 41.73 41.18 41.25 1,444,406
01/03/2014 40.59 41.45 40.59 41.25 1,567,472
01/02/2014 41.36 41.52 40.59 40.78 1,559,184
12/31/2013 41.38 41.63 41.31 41.44 729,867
12/30/2013 40.9 41.44 40.71 41.27 1,236,980
12/27/2013 41.32 41.46 40.85 40.98 968,178
12/26/2013 41.25 41.5 41.01 41.05 900,230
12/24/2013 41.05 41.45 41.05 41.24 745,356
12/23/2013 41.27 41.36 40.68 40.95 1,598,095
12/20/2013 40.25 41.12 40.02 41.11 4,783,549
12/19/2013 39.77 40.01 39.43 39.68 1,518,891
12/18/2013 39.17 40.13 39.08 40.05 2,306,910
12/17/2013 38.84 39.31 38.84 39.08 1,546,179
12/16/2013 39.04 39.35 38.86 38.94 1,230,797
12/13/2013 38.65 39.2 38.59 38.81 1,459,392
12/12/2013 38.72 38.88 38.36 38.57 1,323,358
12/11/2013 38.82 39.26 38.78 38.81 1,513,877
12/10/2013 38.76 38.8 38.31 38.62 2,022,550
12/09/2013 39.3 39.5 38.62 38.72 1,252,762
12/06/2013 38.81 39.29 38.81 39.21 1,735,860
12/05/2013 38.77 39.07 38.55 38.84 1,141,594
12/04/2013 38.82 39.07 38.4 38.76 2,092,086
12/03/2013 38.74 39.18 38.55 39.12 1,832,686
12/02/2013 38.8 39.3 38.77 38.97 1,775,054
11/29/2013 39.17 39.2199 38.79 38.89 642,725
11/27/2013 38.78 39.0363 38.74 38.97 1,525,648
11/26/2013 38.59 38.77 38.415 38.56 1,230,678
11/25/2013 38.73 39.125 38.48 38.51 3,119,519
11/22/2013 38.99 39.15 37.99 38.27 6,763,973
11/21/2013 36.65 36.81 35.87 36.76 3,311,843
11/20/2013 37 37.13 36.445 36.56 2,489,279
11/19/2013 37.16 37.43 36.89 37 2,274,058
11/18/2013 37.38 37.46 37.02 37.16 1,847,220
11/15/2013 37.13 37.2 36.465 37.14 2,476,042
11/14/2013 36.7 37.23 36.55 37.13 1,561,437
11/13/2013 35.9 36.8 35.81 36.74 1,907,356
11/12/2013 36.2 36.46 35.83 35.93 1,991,925
11/11/2013 35.98 36.36 35.89 36.28 1,359,956
11/08/2013 35.21 35.98 35.2 35.97 1,402,807
11/07/2013 35.76 36.2 35.195 35.26 1,903,691
11/06/2013 34.75 35.59 34.52 35.55 3,204,201
11/05/2013 34.6 34.91 34.091 34.83 3,295,548
11/04/2013 34.98 35.07 34.21 34.65 3,412,422
11/01/2013 34.82 35.1699 34.7001 34.99 1,670,100
10/31/2013 34.74 34.86 34.33 34.7 1,367,410
10/30/2013 34.97 35.21 34.71 34.75 1,811,074
10/29/2013 34.76 35.13 34.65 35.1 1,593,227
10/28/2013 34.26 34.73 34.26 34.58 1,409,687
10/25/2013 34.26 34.38 33.85 34.2 1,712,853
10/24/2013 34.09 34.33 33.85 34.19 1,467,737
10/23/2013 33.72 34 33.61 33.95 1,727,401
10/22/2013 33.5 33.87 33.42 33.79 1,917,651
10/21/2013 33.86 33.92 33.416 33.53 1,100,280
10/18/2013 33.39 33.92 33.26 33.8 1,499,210
10/17/2013 33.2 33.41 32.91 33.15 1,162,562
10/16/2013 32.97 33.34 32.8 33.26 1,205,908
10/15/2013 32.93 33.05 32.64 32.83 1,293,724
10/14/2013 32.77 32.98 32.55 32.91 1,725,060
10/11/2013 32.91 33 32.45 32.87 1,762,540
10/10/2013 32.98 33.32 32.79 33.03 1,464,281
10/09/2013 32.52 32.84 32.24 32.55 1,510,620
10/08/2013 32.85 32.88 32.13 32.36 1,629,015
10/07/2013 33.2 33.32 32.79 32.83 1,713,170
10/04/2013 33.45 33.6 33.19 33.51 1,014,589
10/03/2013 33.81 33.89 33.13 33.49 1,452,566
10/02/2013 33.87 34 33.61 33.89 1,767,800
10/01/2013 33.89 34.37 33.855 34.01 2,275,486
09/30/2013 33.73 34.06 33.53 33.94 2,095,437
09/27/2013 34.05 34.325 33.51 34.1 3,353,130
09/26/2013 32.68 33.2 32.59 32.76 1,498,188
09/25/2013 33.01 33.08 32.1 32.54 2,616,670
09/24/2013 32.68 33.16 32.4 33.08 2,052,422
09/23/2013 32.93 33.025 32.56 32.68 1,176,278
09/20/2013 33.55 33.55 32.84 32.97 2,191,587
09/19/2013 33.7 33.76 33.35 33.37 1,407,890
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?