Historical Stock Prices

FLS 
$62.13
*  
0.47
0.75%
Get FLS Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading FLS now
Exchange: NYSE
Industry: Capital Goods
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 62.6 62.97 62.06 62.13 1,072,817
02/26/2015 62.66 62.84 62 62.6 1,188,940
02/25/2015 62.84 62.995 62.56 62.86 1,258,039
02/24/2015 62.16 62.79 61.86 62.57 1,038,064
02/23/2015 62.19 62.68 61.86 62.23 1,426,682
02/20/2015 62.44 62.951 61.79 62.55 2,020,522
02/19/2015 60.85 62.98 60.51 62.57 2,199,725
02/18/2015 60.85 64.41 60.626 61.5 5,126,803
02/17/2015 59.1 59.96 58.49 59.58 1,377,617
02/13/2015 58.68 59.89 58.68 59.31 1,622,687
02/12/2015 57.46 58.35 57.29 58.31 908,925
02/11/2015 56.93 57.25 56.55 57.1 979,597
02/10/2015 57.88 58 56.44 57.19 1,193,263
02/09/2015 57 58.26 57 57.73 953,891
02/06/2015 58.27 58.73 56.74 57.21 2,024,471
02/05/2015 57.53 58.29 57.07 58.08 928,484
02/04/2015 58.42 58.42 56.66 56.95 1,293,972
02/03/2015 57.92 59.225 57.85 58.92 2,264,725
02/02/2015 55.13 57.66 55.01 57.46 2,398,299
01/30/2015 54.06 54.77 53.5 54.49 2,529,812
01/29/2015 53.12 54.645 52.75 54.57 1,811,775
01/28/2015 54.88 54.99 53.18 53.29 1,937,656
01/27/2015 54.82 55.04 54.1 54.55 2,128,975
01/26/2015 55.51 56.18 55.43 55.78 1,549,396
01/23/2015 55.96 56.13 54.79 55.42 1,731,949
01/22/2015 57.59 57.75 55.75 56.43 2,253,394
01/21/2015 56.02 58.07 56.01 57.96 1,598,946
01/20/2015 56.16 56.39 55.45 56.18 1,079,880
01/16/2015 55.08 55.72 54.74 55.68 2,384,081
01/15/2015 56.39 56.68 55.49 55.56 1,370,577
01/14/2015 55.62 56.29 55.12 55.91 3,495,105
01/13/2015 56.65 57.13 55.74 56.51 1,817,989
01/12/2015 56.84 57.02 55.97 56.1 1,920,378
01/09/2015 57.62 57.71 56.91 57.09 1,100,136
01/08/2015 56.96 57.52 56.41 57.4 2,301,947
01/07/2015 57.58 57.58 56.31 56.72 1,533,883
01/06/2015 57.78 57.98 56.16 56.89 3,802,077
01/05/2015 58.79 58.93 57.31 57.64 4,753,612
01/02/2015 60.24 60.36 59.03 59.65 1,170,573
12/31/2014 60.42 60.588 59.82 59.83 1,369,322
12/30/2014 60.13 60.52 60.05 60.32 1,118,942
12/29/2014 60.2 60.93 60.12 60.37 668,949
12/26/2014 60.11 60.64 60.05 60.31 626,868
12/24/2014 60.09 60.47 59.78 60 396,667
12/23/2014 58.86 60.31 58.8 60.21 1,189,665
12/22/2014 59.02 59.16 58.545 59.06 1,554,380
12/19/2014 57.67 58.99 57.49 58.89 3,206,334
12/18/2014 57.29 57.94 56.61 57.87 2,346,353
12/17/2014 54.9 56.405 53.93 56.3 2,838,708
12/16/2014 54.43 56.696 54.38 54.9 2,333,643
12/15/2014 55.32 55.62 54.69 54.8 1,598,810
12/12/2014 56.57 56.57 54.82 54.87 2,208,391
12/11/2014 58.09 58.81 57.2 57.32 1,481,002
12/10/2014 59.41 59.49 57.34 57.62 1,456,532
12/09/2014 59.38 60.07 58.91 60.03 2,063,509
12/08/2014 61.55 61.95 59.72 59.94 1,452,379
12/05/2014 61.86 62.315 61.69 61.89 1,455,997
12/04/2014 62 62.46 61.59 62.01 1,445,153
12/03/2014 60.21 62.64 60.01 62.26 3,104,245
12/02/2014 58.62 60.12 58.49 60.01 4,266,402
12/01/2014 59.27 59.33 58.4001 58.89 3,923,052
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?