FreeSeas Inc. Historical Stock Prices

FREE 
$0.07
*  
0.0088
11.17%
Get FREE Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading FREE now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    FREE Pre-Market
 
 
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 21-FEB-2015 TO 21-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.
16:00  0.08  0.08  0.065  0.07 2,210,029
05/21/2015 0.08 0.08 0.065 0.07 2,210,029
05/20/2015 0.085 0.0865 0.072 0.0788 3,427,997
05/19/2015 0.109 0.109 0.075 0.0825 4,499,756
05/18/2015 0.11 0.117 0.104 0.1051 2,927,274
05/15/2015 0.13 0.131 0.1029 0.1112 2,090,076
05/14/2015 0.152 0.157 0.1268 0.1287 2,167,779
05/13/2015 0.1737 0.1738 0.15 0.1501 1,755,713
05/12/2015 0.189 0.195 0.1541 0.1655 1,253,636
05/11/2015 0.219 0.23 0.1601 0.183 1,743,410
05/08/2015 0.2175 0.2303 0.2063 0.2228 386,451
05/07/2015 0.237 0.2378 0.2138 0.2175 330,365
05/06/2015 0.2468 0.2475 0.2138 0.2258 361,648
05/05/2015 0.2625 0.2625 0.2213 0.225 1,360,102
05/04/2015 0.1988 0.2693 0.1988 0.2693 1,341,321
05/01/2015 0.2475 0.2475 0.1643 0.198 1,799,224
04/30/2015 0.2475 0.2513 0.2378 0.2475 309,592
04/29/2015 0.252 0.252 0.225 0.2378 412,573
04/28/2015 0.2625 0.2625 0.225 0.24 744,978
04/27/2015 0.255 0.27 0.2363 0.2475 503,595
04/24/2015 0.2723 0.2768 0.2325 0.2483 714,687
04/23/2015 0.2775 0.285 0.2625 0.267 270,793
04/22/2015 0.27 0.288 0.2423 0.2775 475,614
04/21/2015 0.3 0.3 0.2618 0.2693 1,310,515
04/20/2015 0.2925 0.315 0.285 0.2948 686,486
04/17/2015 0.33 0.33 0.2858 0.3 881,313
04/16/2015 0.345 0.375 0.3075 0.318 962,274
04/15/2015 0.3375 0.3518 0.3225 0.345 395,218
04/14/2015 0.33 0.3518 0.3225 0.336 336,538
04/13/2015 0.3923 0.4125 0.3173 0.3188 1,618,074
04/10/2015 0.3555 0.3968 0.345 0.3825 1,181,391
04/09/2015 0.3375 0.3525 0.315 0.3518 248,814
04/08/2015 0.345 0.345 0.3075 0.33 261,920
04/07/2015 0.36 0.375 0.315 0.327 411,309
04/06/2015 0.315 0.375 0.3075 0.345 608,023
04/02/2015 0.33 0.3375 0.3 0.315 530,421
04/01/2015 0.3525 0.3525 0.3 0.321 536,608
03/31/2015 0.375 0.375 0.3075 0.3525 318,985
03/30/2015 0.3938 0.3938 0.3 0.3525 675,991
03/27/2015 0.3825 0.4058 0.3563 0.39 397,055
03/26/2015 0.444 0.444 0.345 0.3855 921,103
03/25/2015 0.4425 0.4485 0.3893 0.39 1,075,743
03/24/2015 0.48 0.48 0.3983 0.4275 1,225,045
03/23/2015 0.555 0.5625 0.4223 0.45 1,955,384
03/20/2015 0.45 0.5918 0.4223 0.5168 2,950,333
03/19/2015 0.4275 0.4538 0.3788 0.4028 862,937
03/18/2015 0.4988 0.525 0.375 0.45 703,511
03/17/2015 0.57 0.57 0.4748 0.4928 440,723
03/16/2015 0.5775 0.6 0.525 0.5408 307,915
03/13/2015 0.6075 0.6263 0.5603 0.5625 497,704
03/12/2015 0.5888 0.6375 0.5475 0.6008 387,207
03/11/2015 0.5888 0.6 0.5625 0.5648 182,709
03/10/2015 0.6015 0.6075 0.5625 0.5843 316,145
03/09/2015 0.63 0.63 0.576 0.6 140,188
03/06/2015 0.6345 0.6345 0.5625 0.5993 368,178
03/05/2015 0.6375 0.6375 0.6083 0.6158 194,324
03/04/2015 0.6638 0.6638 0.5625 0.6083 492,578
03/03/2015 0.675 0.675 0.5858 0.6233 536,125
03/02/2015 0.7118 0.7118 0.6233 0.6458 255,676
02/27/2015 0.66 0.66 0.615 0.6375 343,430
02/26/2015 0.6308 0.7425 0.6143 0.645 776,426
02/25/2015 0.624 0.6443 0.6083 0.6225 215,238
02/24/2015 0.627 0.6758 0.6075 0.63 410,080
02/23/2015 0.6615 0.69 0.6225 0.627 417,777
*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?