Home > Quotes > FN > Historical Prices

Historical Stock Prices

FN 
$14.56
*  
0.15
  negative  
1.04%
Get FN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 14.47 14.6 14.39 14.56 65,094
05/16/2013 14.16 14.46 14.16 14.41 66,137
05/15/2013 13.77 14.2 13.71 14.11 80,552
05/14/2013 13.63 13.8 13.51 13.79 67,563
05/13/2013 13.84 13.84 13.54 13.64 51,265
05/10/2013 14.06 14.09 13.88 13.9 41,609
05/09/2013 14.04 14.12 13.92 14.03 66,722
05/08/2013 14.25 14.25 13.9 14.09 75,520
05/07/2013 14.07 14.435 14.02 14.29 91,143
05/06/2013 13.79 14.1399 13.79 14 87,771
05/03/2013 13.75 14.1 13.75 13.81 225,371
05/02/2013 13.22 13.59 13.17 13.59 84,082
05/01/2013 13.63 13.78 13.09 13.1 221,633
04/30/2013 13.75 13.75 12.64 13.73 452,991
04/29/2013 13.6 13.93 13.5001 13.91 92,445
04/26/2013 13.71 13.71 13.34 13.5 88,485
04/25/2013 13.7 13.93 13.59 13.76 97,635
04/24/2013 13.46 13.7 13.44 13.62 72,879
04/23/2013 13.16 13.64 13.16 13.59 137,601
04/22/2013 13.07 13.24 12.78 13.04 153,960
04/19/2013 13.03 13.15 12.865 13.02 121,413
04/18/2013 13.23 13.26 12.91 13 158,489
04/17/2013 13.38 13.44 13.09 13.22 269,606
04/16/2013 13.56 13.73 13.39 13.52 184,596
04/15/2013 13.68 13.68 13.35 13.45 284,088
04/12/2013 13.98 13.99 13.57 13.78 96,857
04/11/2013 14.25 14.3 14.04 14.06 127,123
04/10/2013 13.51 14.47 13.41 14.4 396,484
04/09/2013 13.52 13.5999 13.37 13.42 112,205
04/08/2013 13.05 13.49 12.97 13.45 210,815
04/05/2013 13.1 13.248 12.96 13.05 320,199
04/04/2013 13.3 13.6 13.3 13.48 243,014
04/03/2013 13.81 13.93 13.14 13.33 463,110
04/02/2013 14.13 14.25 13.62 13.81 243,288
04/01/2013 14.57 14.7 13.98 14.04 185,632
03/28/2013 14.23 14.85 14.162 14.61 340,604
03/27/2013 13.99 14.26 13.99 14.19 211,715
03/26/2013 13.96 14.16 13.9035 14.1 382,799
03/25/2013 14.02 14.13 13.77 13.89 106,070
03/22/2013 13.99 14.07 13.76 14 290,433
03/21/2013 13.9 14.03 13.75 14 481,237
03/20/2013 14.05 14.22 13.8824 14 337,150
03/19/2013 14.2 14.31 13.92 13.97 451,491
03/18/2013 13.66 14.21 13.43 14.18 554,341
03/15/2013 14.56 14.6 13.68 13.82 2,919,034
03/14/2013 14.96 15.2 14.68 14.72 323,792
03/13/2013 15.77 15.77 14.85 14.99 294,546
03/12/2013 16.49 16.52 15.79 15.85 138,628
03/11/2013 16.85 16.93 16.45 16.5 92,950
03/08/2013 17.05 17.19 16.85 16.88 98,214
03/07/2013 16.27 16.98 16.21 16.81 244,878
03/06/2013 16.26 16.31 15.8 16.19 128,839
03/05/2013 16.28 16.28 16.05 16.18 84,274
03/04/2013 16.43 16.49 16.035 16.2 95,005
03/01/2013 16.27 16.52 16.1117 16.45 75,680
02/28/2013 16.58 16.58 16.29 16.41 110,968
02/27/2013 16.1 16.76 16.07 16.61 112,775
02/26/2013 16.02 16.28 15.82 16.07 205,871
02/25/2013 16.14 16.65 15.9 15.94 109,936
02/22/2013 16.09 16.09 15.93 16.06 23,745
02/21/2013 16.12 16.12 15.52 16.02 143,730
02/20/2013 16.43 16.43 16.08 16.13 144,841
02/19/2013 16.41 16.5 16.23 16.45 111,765
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.