Historical Stock Prices

FR 
$21.28
*  
0.01
0.05%
Get FR Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading FR now
Exchange: NYSE
Industry: Consumer Services
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 21.35 21.4 21.13 21.28 936,554
02/26/2015 21.29 21.47 21.105 21.29 387,019
02/25/2015 21.37 21.73 21.33 21.34 838,759
02/24/2015 21.92 21.92 21.34 21.38 570,257
02/23/2015 21.76 22.04 21.68 22.03 398,437
02/20/2015 21.51 22.04 21.47 21.68 427,438
02/19/2015 21.79 21.87 21.3 21.48 742,492
02/18/2015 21.8 21.9 21.54 21.88 377,995
02/17/2015 21.52 21.94 21.49 21.76 493,188
02/13/2015 21.7 21.73 21.4 21.57 439,449
02/12/2015 21.46 21.79 21.34 21.7 249,771
02/11/2015 21.5 21.6 21.23 21.33 326,678
02/10/2015 21.62 21.655 21.21 21.52 506,626
02/09/2015 21.68 21.94 21.5 21.51 432,823
02/06/2015 22.15 22.17 21.68 21.7 608,719
02/05/2015 21.95 22.28 21.91 22.24 495,099
02/04/2015 21.99 22.17 21.72 21.91 444,482
02/03/2015 21.72 22.12 21.57 22.06 843,764
02/02/2015 21.76 21.83 21.269 21.64 559,458
01/30/2015 22.36 22.46 21.73 21.73 600,084
01/29/2015 22.36 22.52 22.1322 22.45 417,542
01/28/2015 22.47 22.6 22.22 22.25 480,839
01/27/2015 21.87 22.55 21.87 22.32 825,931
01/26/2015 22.02 22.07 21.79 22.03 720,523
01/23/2015 22.03 22.11 21.86 22.01 1,107,664
01/22/2015 21.72 22.1 21.57 21.95 1,858,555
01/21/2015 21.44 21.62 21.3935 21.55 651,583
01/20/2015 21.86 22.01 21.46 21.51 553,938
01/16/2015 21.56 21.86 21.56 21.8 702,027
01/15/2015 22.06 22.2 21.57 21.67 849,042
01/14/2015 21.66 22.15 21.66 21.98 804,880
01/13/2015 22.23 22.23 21.715 21.89 745,065
01/12/2015 21.81 22.07 21.71 22.05 410,574
01/09/2015 21.83 21.99 21.62 21.83 402,584
01/08/2015 21.75 21.96 21.61 21.82 642,673
01/07/2015 21.12 21.74 20.94 21.73 603,290
01/06/2015 20.79 21.05 20.63 21.03 883,569
01/05/2015 20.68 20.99 20.545 20.85 307,745
01/02/2015 20.71 20.835 20.58 20.8 338,325
12/31/2014 21.03 21.21 20.54 20.56 437,463
12/30/2014 21.08 21.25 20.87 20.95 323,728
12/29/2014 21 21.23 20.99 21.16 360,779
12/26/2014 21.08 21.16 20.99 21.06 183,675
12/24/2014 21.06 21.14 20.92 20.98 145,724
12/23/2014 20.95 21.1 20.8 21.03 317,370
12/22/2014 20.51 20.89 20.51 20.88 301,027
12/19/2014 20.58 20.745 20.43 20.5 1,233,253
12/18/2014 20.52 20.59 20.3301 20.59 499,054
12/17/2014 19.76 20.3699 19.71 20.36 1,724,072
12/16/2014 19.45 19.815 19.3 19.69 478,488
12/15/2014 19.75 19.8 19.43 19.47 500,888
12/12/2014 19.91 20.17 19.64 19.7 539,532
12/11/2014 20.23 20.3 20.1 20.15 280,568
12/10/2014 20.04 20.22 20.03 20.12 545,613
12/09/2014 19.8 20.195 19.8 20.15 480,040
12/08/2014 19.94 20.29 19.89 19.99 379,506
12/05/2014 19.89 20.07 19.84 19.97 377,715
12/04/2014 19.98 20.15 19.92 19.99 313,809
12/03/2014 20.24 20.24 19.89 20.04 768,613
12/02/2014 19.81 20.0999 19.6 19.97 789,357
12/01/2014 19.84 19.9 19.73 19.77 415,768
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?