FNSR

Historical Stock Prices

$18.23
*  
0.42
2.25%
Get FNSR Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/20/2014 19.59 19.91 19.43 19.88 1,246,150
08/19/2014 19.89 20.2 19.63 19.7 1,558,637
08/18/2014 19.87 20.18 19.81 20.1 859,178
08/15/2014 19.93 20.18 19.54 19.77 1,213,590
08/14/2014 19.57 19.93 18.96 19.78 2,857,158
08/13/2014 19.79 19.96 19.52 19.56 1,291,953
08/12/2014 19.94 20.11 19.81 19.97 869,815
08/11/2014 19.64 20.2 19.57 20.06 1,092,071
08/08/2014 19.51 19.5599 19.28 19.44 913,673
08/07/2014 19.57 19.66 19.27 19.45 802,955
08/06/2014 19.46 19.86 19.34 19.57 878,104
08/05/2014 19.39 19.75 19.34 19.57 757,674
08/04/2014 19.45 19.56 19.17 19.45 1,263,646
08/01/2014 19.7 19.72 19.37 19.46 1,474,351
07/31/2014 19.81 20.07 19.7 19.73 948,852
07/30/2014 19.83 20.12 19.79 19.99 768,787
07/29/2014 19.71 19.89 19.6 19.72 957,037
07/28/2014 19.87 19.9 19.54 19.68 1,302,152
07/25/2014 19.98 20.088 19.78 19.85 1,327,113
07/24/2014 20.44 20.48 19.97 20.08 1,936,330
07/23/2014 20.77 20.85 20.17 20.26 1,361,957
07/22/2014 20.67 20.99 20.61 20.83 999,229
07/21/2014 20.54 20.8501 20.37 20.55 1,434,006
07/18/2014 20.02 20.65 20.02 20.63 1,854,624
07/17/2014 19.93 20.18 19.84 19.97 1,612,356
07/16/2014 20.25 20.39 19.97 20.01 1,390,957
07/15/2014 20.11 20.33 19.95 20.09 1,844,110
07/14/2014 20.23 20.45 20.1 20.17 1,472,307
07/11/2014 20.33 20.33 19.99 20.18 1,254,456
07/10/2014 19.74 20.22 19.67 20.09 1,630,523
07/09/2014 20.02 20.27 19.97 20.14 1,414,391
07/08/2014 20.5 20.58 19.81 19.98 2,378,597
07/07/2014 20.56 20.76 20.5 20.59 2,694,387
07/03/2014 20.42 20.78 20.24 20.7 1,244,815
07/02/2014 19.96 20.75 19.93 20.4 2,691,098
07/01/2014 19.8 20 19.75 19.98 2,192,956
06/30/2014 19.64 19.895 19.57 19.75 1,417,439
06/27/2014 19.51 19.81 19.51 19.7 3,307,400
06/26/2014 19.05 19.68 19.05 19.67 1,981,869
06/25/2014 19.4 19.54 19.04 19.2 3,701,267
06/24/2014 19.7 19.9 19.47 19.51 2,905,963
06/23/2014 19.78 19.91 19.64 19.71 2,015,170
06/20/2014 19.77 19.93 19.49 19.91 3,455,508
06/19/2014 19.83 19.88 19.5801 19.63 3,418,339
06/18/2014 19.65 19.98 19.45 19.84 4,402,344
06/17/2014 19.45 19.75 19.33 19.58 4,178,125
06/16/2014 19.65 19.8 19.35 19.43 5,673,369
06/13/2014 19.27 20.04 19.1 19.71 33,084,490
06/12/2014 25.41 25.45 24.91 25.25 4,725,725
06/11/2014 24.92 25.39 24.83 25.22 1,279,170
06/10/2014 24.73 25.122 24.6501 24.98 1,005,001
06/09/2014 24.78 24.9 24.42 24.81 1,532,238
06/06/2014 24.98 25.15 24.675 24.69 1,736,913
06/05/2014 23.9 24.89 23.28 24.85 3,368,216
06/04/2014 23.38 23.66 22.6 22.65 2,525,434
06/03/2014 23.51 23.82 23.05 23.48 1,682,816
06/02/2014 23.68 23.98 23.4 23.58 1,993,789
05/30/2014 24.74 24.8 23.47 23.75 2,950,689
05/29/2014 24.61 24.86 24.43 24.86 1,593,951
05/28/2014 25 25.23 24.53 24.53 1,710,474
05/27/2014 24.9 25.219 24.53 25.05 1,714,202
05/23/2014 24.51 24.84 24.25 24.68 1,174,924
05/22/2014 23.96 24.67 23.96 24.54 1,495,412
05/21/2014 23.83 24.2 23.75 23.96 1,151,514
05/20/2014 23.8 24.1799 23.57 23.7 1,612,454
05/19/2014 22.89 24.04 22.8598 23.9601 1,765,593
05/16/2014 23.24 23.25 22.74 23.03 1,365,839
05/15/2014 23.4 23.43 22.36 23.34 2,923,094
05/14/2014 22.77 22.94 22.49 22.54 1,183,192
05/13/2014 22.96 23.245 22.53 22.76 2,417,659
05/12/2014 22.64 23.42 22.64 23.06 1,888,136
05/09/2014 22.44 22.82 22.12 22.59 2,116,193
05/08/2014 22.8 23.47 22.37 22.5 2,091,821
05/07/2014 23.2 23.38 22.38 22.94 3,724,420
05/06/2014 24.65 24.7 23.28 23.299 3,168,466
05/05/2014 24.81 24.97 24.01 24.65 1,957,213
05/02/2014 25.4 25.699 24.58 24.91 2,446,643
05/01/2014 25.97 26.25 25.1 25.45 3,396,281
04/30/2014 26.8 26.91 25.96 26.15 2,044,372
04/29/2014 26.42 27.09 26.0417 26.87 2,881,673
04/28/2014 27.56 27.91 25.36 26.3 5,376,327
04/25/2014 28.46 28.46 27.35 27.57 2,514,272
04/24/2014 28.46 28.85 27.85 28.45 2,739,761
04/23/2014 28.23 28.43 27.69 28.06 2,492,287
04/22/2014 28.1 28.69 27.96 28.29 2,498,660
04/21/2014 27.64 28.43 27.616 28.13 1,917,931
04/17/2014 26.79 28.09 26.59 27.845 3,714,438
04/16/2014 25.8 26.65 25.5201 26.64 3,033,296
04/15/2014 25.36 25.87 24.67 25.64 2,216,070
04/14/2014 25.51 25.6999 25.005 25.31 1,538,864
04/11/2014 24.9 25.48 24.57 25.17 3,070,155
04/10/2014 26.26 26.42 24.85 25.16 2,332,210
04/09/2014 25.78 26.48 25.59 26.38 1,866,641
04/08/2014 25.51 26.06 25.15 25.69 1,532,387
04/07/2014 25.7 26.29 24.95 25.425 2,057,742
04/04/2014 26.71 26.88 25.06 25.89 3,325,565
04/03/2014 27.11 27.3699 26.42 26.44 2,769,209
04/02/2014 26.87 27.3799 26.73 27.16 2,214,236
04/01/2014 26.55 26.92 26.45 26.66 2,148,535
03/31/2014 26.35 26.97 26.245 26.51 1,887,883
03/28/2014 26.03 26.9 25.89 26.09 2,713,678
03/27/2014 25.82 26.3308 25.25 25.54 2,793,460
03/26/2014 27.44 27.7499 25.71 25.865 3,672,797
03/25/2014 27.22 27.94 26.57 27.29 2,816,305
03/24/2014 27.7 28.07 26.28 27.21 4,778,493
03/21/2014 26.95 28.05 26.94 27.7728 6,965,969
03/20/2014 25.83 26.96 25.65 26.55 5,042,900
03/19/2014 25.08 26.19 25.0101 25.86 5,504,593
03/18/2014 24.28 25.14 24.14 24.93 3,216,057
03/17/2014 24.71 24.89 24.125 24.27 2,130,503
03/14/2014 23.91 24.96 23.79 24.55 3,359,032
03/13/2014 24.14 24.69 23.72 23.93 3,720,271
03/12/2014 22.33 24.06 22.26 24.04 3,753,669
03/11/2014 23.39 23.58 22.57 22.64 2,818,209
03/10/2014 23.69 23.83 22.97 23.35 3,304,713
03/07/2014 23.6 24.8 23.01 23.96 7,180,803
03/06/2014 24.25 24.74 23.56 23.9 4,597,541
03/05/2014 23.96 24.575 23.96 24.02 1,980,411
03/04/2014 23.79 24.12 23.45 23.94 2,871,565
03/03/2014 23.32 23.7 22.85 23.4 2,134,072
02/28/2014 24 24.2 23.6 23.7 1,569,587
02/27/2014 23.64 24 23.48 23.93 1,849,005
02/26/2014 23.59 23.89 23.3 23.78 2,327,155
02/25/2014 23.35 23.58 22.76 23.5 2,508,736
02/24/2014 24.44 24.52 22.94 23.4 4,951,830
02/21/2014 25.13 25.13 24.51 24.539 1,443,797
02/20/2014 24.8 25.13 24.48 25 1,785,525
02/19/2014 24.56 24.985 24.01 24.8 2,467,485
02/18/2014 23.77 24.6 23.74 24.45 2,186,081
02/14/2014 23.47 24.161 23.27 24.07 2,402,614
02/13/2014 22.92 23.5525 22.71 23.4 1,666,272
02/12/2014 23.17 23.42 23.03 23.14 1,423,325
02/11/2014 23.4 23.63 23.06 23.2 2,979,585
02/10/2014 22.08 22.67 21.92 22.455 1,391,717
02/07/2014 22.01 22.31 21.85 22.11 1,270,828
02/06/2014 21.89 22.05 21.54 21.94 1,816,640
02/05/2014 21.52 21.99 20.89 21.69 3,413,274
02/04/2014 22.49 22.74 21.64 21.66 3,096,808
02/03/2014 23.61 23.71 21.79 22.42 4,699,437
01/31/2014 23.29 24.4 23.2 23.71 4,513,192
01/30/2014 23.77 23.95 23.03 23.21 1,522,143
01/29/2014 22.75 23.68 22.52 23.22 1,760,221
01/28/2014 22.66 23.18 22.45 22.83 1,383,770
01/27/2014 22.75 23.1 22.54 22.71 1,417,713
01/24/2014 23.29 23.3 22.32 22.65 3,301,197
01/23/2014 24.21 24.275 23.45 23.5 1,838,436
01/22/2014 23.75 24.31 23.7 24.21 1,428,013
01/21/2014 23.68 23.77 23.28 23.67 1,886,400
01/17/2014 23.9 23.94 23.3 23.36 1,634,821
01/16/2014 24.04 24.2 23.66 23.86 1,716,832
01/15/2014 24.05 24.19 23.74 24.04 1,397,765
01/14/2014 23.945 24.01 23.26 23.79 1,566,122
01/13/2014 24.08 24.39 23.29 23.43 2,407,372
01/10/2014 24.12 24.16 23.16 23.84 2,061,774
01/09/2014 24.89 25 23.6 23.82 3,015,002
01/08/2014 23.52 24.87 23.52 24.75 2,905,513
01/07/2014 23.44 23.68 23.2501 23.55 2,246,280
01/06/2014 23.91 24 23.43 23.46 1,548,331
01/03/2014 24.12 24.62 23.5901 23.72 3,148,334
01/02/2014 23.65 23.78 23.06 23.26 1,444,135
12/31/2013 23.67 24.19 23.67 23.92 1,077,390
12/30/2013 23.51 23.89 23.33 23.69 1,128,474
12/27/2013 23.49 23.74 23.36 23.54 838,746
12/26/2013 23.93 24.08 23.34 23.39 972,938
12/24/2013 23.29 24.14 23.1 23.86 1,253,983
12/23/2013 23.17 23.34 22.57 23.34 2,208,313
12/20/2013 22.82 23.1301 22.72 23 2,243,241
12/19/2013 22.7 23.16 22.6 22.82 1,787,295
12/18/2013 22.52 22.78 22.11 22.65 2,935,131
12/17/2013 21.9 22.74 21.79 22.54 2,533,664
12/16/2013 21.82 22.02 21.67 21.95 1,501,589
12/13/2013 21.69 21.92 21.5 21.81 1,739,321
12/12/2013 21.6 22.08 21.4 21.52 2,586,869
12/11/2013 21.55 21.84 21.21 21.56 3,802,673
12/10/2013 22.18 22.395 21.55 21.56 5,261,816
12/09/2013 21.79 22.9799 21.78 22.6 3,928,629
12/06/2013 23.18 23.38 21.8 21.82 11,407,090
12/05/2013 20.67 22.12 20.31 21.761 8,864,255
12/04/2013 19.63 20.69 19.63 20.54 2,548,675
12/03/2013 19.74 19.99 19.48 19.62 1,935,967
12/02/2013 20.65 20.65 19.43 19.8 3,630,928
11/29/2013 20.87 20.97 20.48 20.69 622,372
11/27/2013 20.46 20.79 20.35 20.69 1,225,625
11/26/2013 20.92 20.945 20.4 20.5 1,510,440
11/25/2013 20.45 20.74 20.155 20.63 1,735,864
11/22/2013 21.15 21.29 20.23 20.41 2,754,294
11/21/2013 21.22 21.35 21.06 21.17 1,488,720
11/20/2013 21.32 21.54 21.01 21.14 1,216,484
11/19/2013 21.09 21.725 21.09 21.249 1,568,351
11/18/2013 21.74 22.02 21.51 21.59 2,430,426
11/15/2013 21.69 22.16 21.67 21.69 2,322,672
11/14/2013 22.58 22.61 20.98 21.69 5,494,459
11/13/2013 23.45 23.66 23.17 23.41 947,359
11/12/2013 23.34 23.85 23.19 23.62 1,008,819
11/11/2013 23.03 23.63 22.82 23.46 1,637,108
11/08/2013 22.7 23.18 22.22 23 2,086,918
11/07/2013 23.35 23.43 22.57 22.74 1,603,274
11/06/2013 23.69 23.75 22.92 23.33 1,871,042
11/05/2013 23.11 23.95 22.85 23.47 2,621,405
11/04/2013 22.92 23.1325 22.51 22.9 1,739,056
11/01/2013 22.97 23.15 22.3 22.87 2,868,671
10/31/2013 22.67 23.46 22.468 23.005 3,493,270
10/30/2013 23.79 23.79 21.66 22.43 6,149,101
10/29/2013 23.7 24.4 23.685 23.84 1,485,492
10/28/2013 23.22 23.64 22.9 23.57 1,761,156
10/25/2013 24.3 24.3 23.27 23.349 2,443,010
10/24/2013 25.91 25.91 22.83 23.66 8,349,341
10/23/2013 26.21 26.33 25.53 25.84 1,949,496
10/22/2013 26.26 26.62 25.8318 26.36 1,935,138
10/21/2013 26.21 26.66 25.94 26.1 2,136,517
10/18/2013 24.73 26.08 24.63 25.73 4,808,789
10/17/2013 24.38 24.38 24.01 24.28 1,257,392
10/16/2013 24.28 24.54 24.021 24.5 921,023
10/15/2013 24.54 24.54 24.01 24.07 1,028,281
10/14/2013 23.94 24.58 23.8 24.5 1,334,685
10/11/2013 23.84 24.715 23.77 24.32 1,904,791
10/10/2013 23.57 24.06 23.34 23.93 1,480,195
10/09/2013 23.75 23.78 22.49 23.24 3,044,837
10/08/2013 24.2 24.77 23.5501 23.77 3,852,056
10/07/2013 23.42 23.93 23.35 23.54 1,878,130
10/04/2013 22.81 23.86 22.76 23.8 2,047,855
10/03/2013 23.1 23.28 22.55 22.86 1,507,613
10/02/2013 22.73 23.205 22.61 23.1 1,331,265
10/01/2013 22.59 23.03 22.59 22.86 1,037,855
09/30/2013 22.89 23.02 22.5 22.63 2,191,742
09/27/2013 22.56 23.53 22.4 23.4 2,204,825
09/26/2013 23.12 23.4 22.63 22.68 2,331,503
09/25/2013 23.2 23.639 22.97 23.01 1,804,138
09/24/2013 23.14 23.44 22.7 23.23 1,659,897
09/23/2013 23.68 23.78 23.0601 23.18 1,291,602
09/20/2013 23.78 23.94 23.54 23.71 1,641,508
09/19/2013 24.1 24.22 23.46 23.72 1,340,458
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?