Historical Stock Prices

FSB 
$37.21
*  
0.09
0.24%
Get FSB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FSB now
Exchange:NYSE
Industry: Finance
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 36.88 37.28 36.84 37.21 21,057
09/22/2016 36.72 37.14 36.595 37.12 36,170
09/21/2016 36.58 37.06 36.43 36.72 22,901
09/20/2016 36.98 37.03 36.45 36.55 23,374
09/19/2016 37.16 37.32 36.66 36.76 25,486
09/16/2016 36.9 37.56 36.39 36.9 224,800
09/15/2016 36.5 37.21 36.01 36.85 81,324
09/14/2016 36.78 37.16 36.34 36.5 37,746
09/13/2016 37.27 37.445 36.64 36.71 50,057
09/12/2016 37.19 37.79 36.88 37.75 58,983
09/09/2016 37.03 37.5 37 37.25 100,292
09/08/2016 36.78 37.34 36.436 37.25 75,687
09/07/2016 36.24 36.79 36.09 36.65 129,336
09/06/2016 35 36.425 34.8 36.24 172,729
09/02/2016 34.4656 34.97 34.4656 34.97 20,207
09/01/2016 34.72 35 34.17 34.51 20,994
08/31/2016 34.99 34.99 34.56 34.75 21,578
08/30/2016 34.5 35 34.45 34.95 43,402
08/29/2016 33.57 34.5954 33.57 34.42 58,447
08/26/2016 33.44 33.61 33.1601 33.58 27,521
08/25/2016 32.91 33.5 32.72 33.47 27,073
08/24/2016 32.35 33.39 32.16 32.89 67,457
08/23/2016 32.84 32.84 32.3101 32.36 22,132
08/22/2016 32.92 32.95 32.411 32.63 25,178
08/19/2016 33.01 33.039 32.695 32.78 24,814
08/18/2016 33.52 33.52 32.95 33 17,928
08/17/2016 33.34 33.8878 33.006 33.39 22,963
08/16/2016 33 33.38 32.84 33.22 26,064
08/15/2016 33.11 33.39 32.66 33.14 54,182
08/12/2016 33.34 33.34 32.66 33.06 16,779
08/11/2016 33.61 33.76 33.4 33.51 26,526
08/10/2016 33.49 33.76 33.02 33.62 44,029
08/09/2016 33.29 33.75 32.93 33.56 32,706
08/08/2016 33.5 33.78 33.23 33.34 35,112
08/05/2016 32.73 33.5 32.73 33.49 28,321
08/04/2016 32.27 32.86 32.04 32.41 53,454
08/03/2016 32.59 32.65 32.14 32.27 36,761
08/02/2016 32.97 32.97 32.18 32.49 49,941
08/01/2016 33.89 33.89 32.68 32.86 67,177
07/29/2016 33.71 34.1 33.6 33.88 92,113
07/28/2016 33.8 34.1 33.45 33.6 99,946
07/27/2016 33 34.405 33 34 258,333
07/26/2016 32.22 32.74 31.68 31.81 90,915
07/25/2016 32.33 32.579 31.91 32.13 50,970
07/22/2016 32.14 32.419 31.79 32.2 36,424
07/21/2016 32.5 32.5 31.7 31.96 28,226
07/20/2016 32.9 33.13 32.21 32.35 58,417
07/19/2016 32.53 32.86 32.22 32.86 28,276
07/18/2016 32.96 33.24 32.61 32.71 27,932
07/15/2016 33.05 33.15 32.67 32.84 28,443
07/14/2016 32.89 33 32.476 32.81 50,516
07/13/2016 32.51 32.86 32.07 32.44 63,452
07/12/2016 32.01 32.89 31.9915 32.5 57,937
07/11/2016 31.87 32.21 31.4 31.89 70,514
07/08/2016 30.67 31.49 30.67 31.42 70,874
07/07/2016 30.27 30.56 29.965 30.23 49,118
07/06/2016 29.98 30.48 29.98 30.21 38,567
07/05/2016 31.15 31.3329 29.9 30.23 63,395
07/01/2016 31.4 31.75 30.77 30.94 74,666
06/30/2016 30.43 31.36 30.43 31.36 76,937
06/29/2016 31.81 32.19 30.36 30.45 108,815
06/28/2016 32.29 32.49 31.84 32.27 66,006
06/27/2016 32.41 32.47 31.27 31.68 108,394
06/24/2016 31.75 32.97 31.75 32.41 517,621
06/23/2016 32.95 33.53 32.732 33.14 120,330
*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?