FNSR

Historical Stock Prices

$17.39
*  
0.08
0.46%
Get FNSR Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading FNSR now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 17.69 17.7 17.26 17.39 1,808,257
11/20/2014 16.6 17.5 15.97 17.47 1,664,318
11/19/2014 17.2 17.24 16.64 16.715 1,129,800
11/18/2014 16.75 17.0759 16.56 16.9 1,162,056
11/17/2014 16.56 16.82 16.475 16.68 980,061
11/14/2014 15.91 16.5 15.91 16.48 796,981
11/13/2014 16.51 16.69 15.88 15.94 1,165,654
11/12/2014 16.63 16.73 16.31 16.55 1,116,439
11/11/2014 16.85 16.85 16.45 16.72 787,383
11/10/2014 17.08 17.23 16.55 16.82 883,928
11/07/2014 16.99 17.22 16.75 17.215 1,257,369
11/06/2014 16.85 17.08 16.84 16.98 642,848
11/05/2014 17.05 17.05 16.706 16.83 552,483
11/04/2014 16.8 16.98 16.74 16.87 774,970
11/03/2014 16.79 17.028 16.73 16.88 1,237,478
10/31/2014 16.74 16.81 16.43 16.72 1,167,841
10/30/2014 16.27 16.59 16.1 16.36 889,547
10/29/2014 16.39 16.55 16.18 16.28 962,135
10/28/2014 15.97 16.35 15.88 16.31 1,587,191
10/27/2014 15.8 15.94 15.5 15.88 772,748
10/24/2014 16.12 16.14 15.83 15.925 847,136
10/23/2014 15.86 16.35 15.86 16.17 1,101,256
10/22/2014 15.9 16.05 15.61 15.67 1,532,997
10/21/2014 16.1 16.27 15.855 15.95 1,547,112
10/20/2014 15.57 15.96 15.52 15.94 1,167,650
10/17/2014 16.1 16.18 15.515 15.62 1,907,274
10/16/2014 15.06 16.08 15 15.89 2,940,763
10/15/2014 14.58 15.325 14.58 15.26 3,911,525
10/14/2014 14.55 14.94 14.49 14.805 3,935,112
10/13/2014 14.6 14.73 14.22 14.39 3,231,687
10/10/2014 15.18 15.26 14.51 14.53 4,145,492
10/09/2014 15.83 15.9 15.3201 15.6 2,444,680
10/08/2014 15.93 15.9548 15.4299 15.83 3,705,894
10/07/2014 16.48 16.5 15.89 15.91 2,260,629
10/06/2014 16.99 17.04 16.53 16.57 1,467,973
10/03/2014 16.98 17.168 16.8201 16.93 1,563,517
10/02/2014 16.56 17.1 16.49 16.91 2,290,075
10/01/2014 16.65 16.9 16.49 16.54 5,294,383
09/30/2014 16.93 16.955 16.45 16.63 6,012,241
09/29/2014 16.95 17.18 16.795 16.92 2,074,786
09/26/2014 17.35 17.4532 17.05 17.12 1,859,483
09/25/2014 17.8 17.85 17.32 17.32 2,738,125
09/24/2014 17.86 18.03 17.77 17.85 1,596,774
09/23/2014 17.74 17.91 17.65 17.83 2,233,583
09/22/2014 18.17 18.26 17.76 17.82 1,974,714
09/19/2014 18.7 18.7 18.21 18.23 2,485,500
09/18/2014 18.66 18.81 18.57 18.65 1,293,987
09/17/2014 18.46 18.775 18.39 18.59 1,554,109
09/16/2014 18.22 18.5 18.08 18.48 2,299,324
09/15/2014 18.25 18.3 17.88 18.24 2,037,093
09/12/2014 18.16 18.34 17.99 18.27 3,327,582
09/11/2014 18.61 18.77 18.21 18.3 7,080,132
09/10/2014 17.2 17.35 17.16 17.3 2,827,891
09/09/2014 17.24 17.45 17.15 17.19 2,506,039
09/08/2014 17.44 17.52 17.235 17.35 3,339,798
09/05/2014 17.44 17.88 17.33 17.51 9,455,640
09/04/2014 18.72 18.97 18.35 18.37 6,679,690
09/03/2014 19.1 19.14 18.58 18.89 4,701,377
09/02/2014 19.62 19.65 18.9 18.94 6,009,532
08/29/2014 20.07 20.33 19.95 20.31 1,266,119
08/28/2014 19.85 20.04 19.743 19.95 1,833,498
08/27/2014 20.59 20.735 19.81 19.89 2,519,928
08/26/2014 20.14 20.9 20.14 20.675 2,370,693
08/25/2014 20.46 20.61 20.05 20.06 1,688,645
08/22/2014 20.63 20.7 20.37 20.37 922,450
08/21/2014 19.92 20.67 19.86 20.55 1,770,667
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?