FreeSeas Inc. Historical Stock Prices

FREE 
$0.46
*  
unch
unch
Get FREE Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading FREE now
Exchange: NASDAQ
Industry: Transportation
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.46  0.50  0.425  0.46 667,832
07/29/2014 0.46 0.5 0.425 0.46 667,632
07/28/2014 0.48 0.48 0.46 0.46 227,040
07/25/2014 0.5 0.5 0.4603 0.49 242,915
07/24/2014 0.51 0.51 0.4741 0.5 328,145
07/23/2014 0.54 0.55 0.4172 0.5104 1,804,802
07/22/2014 0.5805 0.6082 0.542 0.542 571,431
07/21/2014 0.619 0.619 0.58 0.6 259,806
07/18/2014 0.58 0.6175 0.58 0.615 219,560
07/17/2014 0.6233 0.64 0.5811 0.582 586,673
07/16/2014 0.6301 0.68 0.6222 0.63 876,438
07/15/2014 0.6734 0.6735 0.6144 0.629 362,773
07/14/2014 0.67 0.7 0.65 0.67 296,663
07/11/2014 0.688 0.74 0.6225 0.6869 453,942
07/10/2014 0.612 0.68 0.6106 0.6574 165,680
07/09/2014 0.6683 0.6683 0.611 0.6499 353,413
07/08/2014 0.712 0.7141 0.65 0.659 623,119
07/07/2014 0.74 0.761 0.71 0.7199 304,398
07/03/2014 0.73 0.74 0.71 0.7302 119,974
07/02/2014 0.745 0.7488 0.7 0.7131 488,405
07/01/2014 0.665 0.78 0.665 0.7286 801,852
06/30/2014 0.6217 0.6998 0.6163 0.68 648,305
06/27/2014 0.63 0.6699 0.6 0.6417 904,603
06/26/2014 0.69 0.7004 0.5601 0.6005 1,816,180
06/25/2014 0.74 0.74 0.68 0.6833 984,644
06/24/2014 0.79 0.79 0.71 0.74 930,245
06/23/2014 0.75 0.79 0.75 0.7792 819,707
06/20/2014 0.765 0.79 0.75 0.7505 616,830
06/19/2014 0.85 0.8518 0.74 0.77 1,366,043
06/18/2014 0.845 0.878 0.82 0.848 689,934
06/17/2014 0.8515 0.89 0.841 0.8427 1,083,628
06/16/2014 0.9 0.9 0.85 0.861 494,957
06/13/2014 0.88 0.9 0.852 0.876 649,352
06/12/2014 0.91 0.9125 0.861 0.861 714,636
06/11/2014 0.93 0.94 0.9 0.9 1,207,371
06/10/2014 0.9011 0.9501 0.8811 0.92 1,005,818
06/09/2014 0.91 0.95 0.86 0.9066 744,669
06/06/2014 0.964 0.98 0.9006 0.9006 1,101,625
06/05/2014 0.87 0.95 0.87 0.946 1,415,255
06/04/2014 0.9158 0.9158 0.851 0.8701 1,754,233
06/03/2014 1 1 0.9 0.9158 2,172,127
06/02/2014 1.1 1.42 0.95 0.98 7,946,989
05/30/2014 1.14 1.1501 1.1 1.115 420,047
05/29/2014 1.16 1.2 1.14 1.1584 553,282
05/28/2014 1.22 1.23 1.16 1.16 599,761
05/27/2014 1.25 1.27 1.18 1.2 417,316
05/23/2014 1.17 1.27 1.15 1.25 704,252
05/22/2014 1.17 1.21 1.1 1.18 853,390
05/21/2014 1.26 1.34 1.21 1.21 741,769
05/20/2014 1.31 1.38 1.22 1.23 1,177,220
05/19/2014 1.12 1.45 1.1 1.33 3,523,816
05/16/2014 1.15 1.15 1.11 1.14 87,334
05/15/2014 1.15 1.188 1.121 1.15 105,975
05/14/2014 1.21 1.21 1.15 1.16 135,542
05/13/2014 1.19 1.21 1.12 1.18 263,504
05/12/2014 1.12 1.18 1.11 1.16 282,285
05/09/2014 1.09 1.12 1.07 1.11 398,940
05/08/2014 1.2 1.235 1.1 1.1 527,949
05/07/2014 1.3 1.3 1.19 1.23 179,930
05/06/2014 1.3 1.3199 1.22 1.27 231,498
05/05/2014 1.23 1.29 1.23 1.24 94,711
05/02/2014 1.29 1.33 1.22 1.25 254,108
05/01/2014 1.25 1.3199 1.2 1.27 503,643
04/30/2014 1.29 1.29 1.23 1.25 247,382
04/29/2014 1.31 1.32 1.25 1.28 254,825
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?