Historical Stock Prices

FN 
$18.3
*  
0.19
1.05%
Get FN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading FN now
Exchange: NYSE
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-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.
05/01/2015 18.23 18.43 17.98 18.3 86,803
04/30/2015 18.5 18.51 17.95 18.11 138,607
04/29/2015 19.08 19.244 18.63 18.65 102,296
04/28/2015 18.92 19.25 18.91 19.16 116,467
04/27/2015 18.83 19.15 18.58 18.72 55,403
04/24/2015 18.88 19.1 18.78 18.82 115,203
04/23/2015 18.53 18.86 18.4 18.84 41,406
04/22/2015 18.68 18.76 18.44 18.62 28,733
04/21/2015 18.79 18.79 18.59 18.68 40,305
04/20/2015 18.25 18.97 17.9523 18.64 94,502
04/17/2015 18.41 18.54 18.06 18.19 91,176
04/16/2015 18.8 18.86 18.61 18.68 55,894
04/15/2015 18.8 18.9 18.77 18.82 90,382
04/14/2015 18.85 18.93 18.65 18.8 81,256
04/13/2015 19.02 19.0406 18.71 18.73 73,230
04/10/2015 19.07 19.17 18.89 19 44,683
04/09/2015 19.23 19.325 18.82 18.97 40,672
04/08/2015 19.2 19.25 19.09 19.18 173,387
04/07/2015 19.16 19.24 19.12 19.2 86,298
04/06/2015 18.87 19.14 18.7 19.14 177,871
04/02/2015 19.08 19.23 18.44 18.92 250,175
04/01/2015 18.89 19.22 18.78 19.18 113,817
03/31/2015 18.84 19.04 18.63 18.99 106,199
03/30/2015 18.66 19.09 18.63 18.9 144,401
03/27/2015 18.45 18.59 18.35 18.51 214,021
03/26/2015 18.61 18.61 18.305 18.49 131,416
03/25/2015 19.28 19.33 18.54 18.58 182,191
03/24/2015 19.49 19.5 18.95 19.2 226,195
03/23/2015 19.5 19.97 19.39 19.64 160,714
03/20/2015 19.15 19.61 18.92 19.49 259,163
03/19/2015 18.99 19.08 18.89 19.03 182,517
03/18/2015 18.93 19.09 18.6 19.04 95,338
03/17/2015 18.76 19.05 18.579 18.96 204,520
03/16/2015 18.74 18.87 18.65 18.79 149,315
03/13/2015 18.45 18.8 18.37 18.72 111,505
03/12/2015 18.21 18.46 17.84 18.38 120,134
03/11/2015 18.08 18.32 17.86 18.13 101,650
03/10/2015 18.18 18.2 17.78 17.99 67,409
03/09/2015 17.73 18.39 17.5924 18.31 112,067
03/06/2015 18.18 18.34 17.66 17.71 129,207
03/05/2015 18.13 18.23 17.99 18.22 65,248
03/04/2015 17.84 18.13 17.73 18.07 104,379
03/03/2015 17.98 18.1 17.71 17.88 158,998
03/02/2015 17.7 18.09 17.17 17.98 214,739
02/27/2015 17.87 18.08 17.87 17.95 122,536
02/26/2015 17.82 17.99 17.76 17.95 89,348
02/25/2015 17.47 17.78 17.34 17.78 90,209
02/24/2015 16.9 17.48 16.8 17.48 262,131
02/23/2015 16.92 16.98 16.71 16.93 157,398
02/20/2015 16.93 16.98 16.66 16.92 74,466
02/19/2015 16.84 17 16.71 16.89 82,928
02/18/2015 16.81 17.04 16.75 16.83 89,580
02/17/2015 16.96 17.05 16.75 16.89 142,084
02/13/2015 16.87 17 16.76 16.94 159,792
02/12/2015 17.1 17.1 16.9 16.92 143,881
02/11/2015 16.85 17 16.65 16.96 81,027
02/10/2015 16.86 16.9 16.61 16.86 117,085
02/09/2015 16.65 16.87 16.51 16.71 126,187
02/06/2015 16.1 16.745 16.1 16.69 202,887
02/05/2015 16.2 16.505 16.13 16.15 183,825
02/04/2015 16.79 16.96 16.02 16.19 279,244
02/03/2015 17.84 17.84 16.76 16.83 421,047
02/02/2015 16.2 16.72 15.68 16.46 322,800
*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?