FreeSeas Inc. Historical Stock Prices

FREE 
$1.3399
*  
0.0199
 negative 
1.51%
Get FREE Alerts
*Delayed - data as of Apr. 24, 2014 10:24 ET 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    FREE Real Time
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:24  1.32  1.36  1.30  1.3399 53,898
04/23/2014 1.35 1.35 1.3 1.32 159,139
04/22/2014 1.34 1.39 1.29 1.33 368,384
04/21/2014 1.32 1.36 1.28 1.3199 207,473
04/17/2014 1.27 1.35 1.235 1.3 532,819
04/16/2014 1.21 1.33 1.2 1.27 741,112
04/15/2014 1.28 1.3299 1.16 1.22 1,008,055
04/14/2014 1.39 1.4 1.27 1.29 291,241
04/11/2014 1.37 1.4 1.3 1.35 940,402
04/10/2014 1.57 1.58 1.37 1.39 1,434,437
04/09/2014 1.61 1.6115 1.56 1.57 370,293
04/08/2014 1.61 1.62 1.55 1.62 554,499
04/07/2014 1.66 1.68 1.58 1.595 606,291
04/04/2014 1.62 1.77 1.62 1.65 1,421,643
04/03/2014 1.62 1.68 1.61 1.64 342,762
04/02/2014 1.63 1.6799 1.61 1.6299 257,019
04/01/2014 1.68 1.7014 1.63 1.65 285,511
03/31/2014 1.64 1.67 1.61 1.64 265,378
03/28/2014 1.67 1.72 1.6 1.61 619,318
03/27/2014 1.58 1.66 1.55 1.65 946,027
03/26/2014 1.66 1.6999 1.58 1.59 941,014
03/25/2014 1.7 1.7699 1.66 1.68 748,607
03/24/2014 1.79 1.799 1.7 1.71 1,028,521
03/21/2014 1.87 1.88 1.76 1.78 701,924
03/20/2014 1.81 1.92 1.8 1.83 1,063,400
03/19/2014 1.83 1.98 1.78 1.83 1,959,378
03/18/2014 1.75 1.85 1.75 1.83 1,017,933
03/17/2014 1.77 1.83 1.75 1.75 639,696
03/14/2014 1.76 1.85 1.76 1.77 698,554
03/13/2014 1.87 1.9 1.75 1.79 921,527
03/12/2014 1.75 1.86 1.75 1.84 770,326
03/11/2014 1.93 1.9794 1.76 1.78 1,726,706
03/10/2014 1.96 2.01 1.89 1.89 1,796,806
03/07/2014 2.1 2.14 1.96 2.01 1,744,916
03/06/2014 2.22 2.33 2.04 2.04 5,015,941
03/05/2014 2.1 2.22 2.0601 2.11 2,799,454
03/04/2014 2.15 2.24 2.02 2.04 3,889,989
03/03/2014 1.84 2.08 1.84 2.02 3,997,665
02/28/2014 1.73 2.1199 1.72 1.89 7,972,505
02/27/2014 1.69 1.76 1.66 1.72 1,131,248
02/26/2014 1.72 1.76 1.68 1.69 449,632
02/25/2014 1.7 1.77 1.67 1.71 608,259
02/24/2014 1.7 1.73 1.65 1.7 906,979
02/21/2014 1.76 1.7755 1.68 1.69 477,855
02/20/2014 1.67 1.75 1.65 1.74 534,326
02/19/2014 1.72 1.75 1.66 1.68 635,546
02/18/2014 1.78 1.8 1.7 1.73 861,678
02/14/2014 1.86 1.89 1.79 1.8 824,704
02/13/2014 1.8 1.88 1.77 1.8599 1,097,862
02/12/2014 1.84 1.89 1.81 1.85 911,745
02/11/2014 1.75 1.9 1.71 1.83 2,065,658
02/10/2014 1.73 1.8099 1.71 1.76 1,154,683
02/07/2014 1.66 1.75 1.66 1.69 1,474,517
02/06/2014 1.57 1.68 1.56 1.63 1,153,125
02/05/2014 1.71 1.71 1.55 1.565 1,555,382
02/04/2014 1.72 1.75 1.7 1.7 568,681
02/03/2014 1.84 1.84 1.7 1.72 1,009,783
01/31/2014 1.77 1.87 1.75 1.81 887,262
01/30/2014 1.83 1.86 1.8 1.81 571,076
01/29/2014 1.84 1.88 1.76 1.8 841,898
01/28/2014 1.87 1.9455 1.82 1.89 1,016,050
01/27/2014 1.79 1.88 1.74 1.86 1,802,816
01/24/2014 1.84 1.86 1.77 1.795 2,124,469
01/23/2014 1.97 1.9828 1.88 1.92 1,672,685
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 your brokers before you trade


Want to trade FX?