Historical Stock Prices

FLS 
$46.99
*  
0.06
0.13%
Get FLS Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 47.53 49.65 46.93 46.99 2,324,229
07/30/2015 46.6 47.09 46.36 47.05 1,563,613
07/29/2015 46.02 47.12 45.76 46.92 2,142,717
07/28/2015 46.18 46.57 45.8999 45.99 1,884,499
07/27/2015 46.16 46.23 45.68 46.09 2,000,981
07/24/2015 47.49 47.526 46.73 46.95 1,368,513
07/23/2015 47.96 48.04 47.39 47.54 1,238,863
07/22/2015 48.02 48.44 47.89 47.95 930,279
07/21/2015 49.2 49.3 48.075 48.21 1,104,546
07/20/2015 49.16 49.78 49.13 49.46 1,011,746
07/17/2015 49.64 50.12 48.9 49.22 746,594
07/16/2015 49.96 50.45 49.63 49.87 1,085,810
07/15/2015 50.23 50.51 49.17 49.45 1,346,035
07/14/2015 50.04 50.55 49.97 50.43 705,571
07/13/2015 49.61 50.21 49.18 50.15 1,119,668
07/10/2015 50.78 50.92 49.24 49.25 1,721,394
07/09/2015 50.82 51.2997 50.27 50.32 1,249,300
07/08/2015 50.74 50.85 49.6 50.12 2,408,695
07/07/2015 51.3 51.48 50.5 51.19 1,741,798
07/06/2015 51.7 52.36 51.21 51.32 945,224
07/02/2015 52.31 52.83 52.15 52.43 790,621
07/01/2015 53.01 53.01 51.91 52.07 1,403,009
06/30/2015 52.5 53.39 51.78 52.66 2,643,212
06/29/2015 51.88 51.96 51.14 51.19 1,020,473
06/26/2015 52.48 52.88 52.31 52.38 2,536,662
06/25/2015 53.6 53.8 52.48 52.64 1,044,392
06/24/2015 53.76 54.29 53.49 53.68 1,172,154
06/23/2015 54 54.38 53.9 54.1 708,512
06/22/2015 54.01 54.64 53.91 54.13 1,010,317
06/19/2015 53.55 53.85 53.35 53.52 3,081,455
06/18/2015 53.5 53.855 53.29 53.68 1,360,594
06/17/2015 53.44 53.66 53 53.3 1,120,687
06/16/2015 53.14 53.48 53 53.37 898,341
06/15/2015 53.65 53.66 52.94 53.3 1,961,732
06/12/2015 54.27 54.63 54.08 54.26 710,722
06/11/2015 54.47 54.6 54 54.44 618,356
06/10/2015 54.44 54.74 54.11 54.43 788,973
06/09/2015 54.12 54.86 53.82 53.95 1,167,596
06/08/2015 54.13 54.34 53.9 53.95 908,853
06/05/2015 54.39 54.67 53.99 54.35 855,555
06/04/2015 55.1 55.18 54.4 54.54 811,041
06/03/2015 55.6 56.22 55.52 55.6 619,493
06/02/2015 54.75 55.91 54.75 55.42 621,449
06/01/2015 55.05 55.25 54.57 54.85 987,871
05/29/2015 55.5 55.86 54.985 55 934,639
05/28/2015 55.37 55.57 54.84 55.5 982,909
05/27/2015 55.44 55.91 54.96 55.65 878,853
05/26/2015 56.52 56.58 55.385 55.53 1,141,410
05/22/2015 57.45 57.63 57.065 57.12 531,906
05/21/2015 57.08 58.01 57.08 57.64 864,564
05/20/2015 56.52 57.15 56.52 56.9 567,311
05/19/2015 57.37 57.54 56.24 56.48 1,231,270
05/18/2015 57 57.67 57 57.56 1,462,602
05/15/2015 57.08 57.36 56.86 57.1 1,370,846
05/14/2015 56.7 57.23 56.5 57.09 1,495,985
05/13/2015 55.7 56.6098 55.382 56.46 2,228,756
05/12/2015 55.32 55.81 54.93 55.41 1,283,188
05/11/2015 55.75 56.17 55.4 55.45 1,164,639
05/08/2015 56.31 56.58 55.52 55.7 1,756,241
05/07/2015 56.3 56.58 55.5 55.64 1,640,131
05/06/2015 56.39 57.03 56.08 56.7 1,688,467
05/05/2015 56.06 56.8 55.68 55.98 1,464,517
05/04/2015 56.6 56.78 55.99 56.03 2,100,891
05/01/2015 57.38 58.37 55.25 56.65 4,997,001
04/30/2015 58.74 59 58.12 58.53 1,667,154
*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?