FSC

Historical Stock Prices

$7.91
*  
0.005
0.06%
Get FSC Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading FSC now
Exchange: NASDAQ

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-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 7.94 7.98 7.91 7.92 681,054
01/22/2015 7.92 7.97 7.8526 7.915 1,299,799
01/21/2015 7.7 7.9 7.7 7.88 1,172,483
01/20/2015 7.83 7.83 7.7 7.72 1,251,590
01/16/2015 7.72 7.83 7.7 7.805 1,091,767
01/15/2015 7.83 7.89 7.73 7.74 944,694
01/14/2015 7.85 7.877 7.76 7.84 1,341,972
01/13/2015 7.95 8.01 7.83 7.91 1,129,537
01/12/2015 8.09 8.09 7.98 8.02 1,093,974
01/09/2015 8.06 8.09 7.97 8.06 939,219
01/08/2015 8.01 8.08 8 8.04 1,158,545
01/07/2015 8 8.01 7.93 7.97 1,032,509
01/06/2015 8.05 8.06 7.88 7.93 1,879,275
01/05/2015 8.07 8.12 8.035 8.06 1,206,123
01/02/2015 8.05 8.12 7.97 8.08 928,204
12/31/2014 7.96 8.07 7.95 8.01 2,080,301
12/30/2014 7.96 8 7.86 8 2,410,328
12/29/2014 8.06 8.08 7.94 7.96 1,552,960
12/26/2014 8.07 8.11 8.06 8.09 853,747
12/24/2014 8.1 8.11 8.04 8.08 468,247
12/23/2014 8.08 8.13 8.01 8.07 1,344,955
12/22/2014 8.18 8.19 8.02 8.05 940,119
12/19/2014 8.15 8.2 8.0801 8.16 1,317,390
12/18/2014 8.02 8.19 7.98 8.1 1,628,919
12/17/2014 7.82 7.99 7.8 7.92 1,335,207
12/16/2014 7.87 7.96 7.8 7.82 2,345,396
12/15/2014 7.99 8.09 7.9 7.91 1,543,973
12/12/2014 8.15 8.19 7.85 7.93 2,295,073
12/11/2014 8.18 8.255 8.16 8.18 1,520,056
12/10/2014 8.43 8.45 8.191 8.25 2,266,325
12/09/2014 8.2 8.44 8.1 8.41 2,017,517
12/08/2014 8.56 8.6 8.08 8.24 2,873,034
12/05/2014 8.6 8.65 8.52 8.56 1,078,303
12/04/2014 8.53 8.65 8.523 8.58 1,381,499
12/03/2014 8.51 8.6 8.46 8.53 1,789,851
12/02/2014 8.57 8.64 8.46 8.48 2,392,647
12/01/2014 8.86 8.86 8.43 8.52 1,998,394
11/28/2014 8.9 8.91 8.8 8.87 694,207
11/26/2014 8.86 8.89 8.81 8.84 966,077
11/25/2014 8.85 8.87 8.775 8.82 878,895
11/24/2014 8.84 8.89 8.74 8.8 999,665
11/21/2014 8.83 8.9 8.76 8.8 914,084
11/20/2014 8.74 8.85 8.72 8.79 854,583
11/19/2014 8.76 8.8 8.72 8.74 716,346
11/18/2014 8.71 8.78 8.7 8.74 810,083
11/17/2014 8.72 8.75 8.68 8.69 1,026,179
11/14/2014 8.82 8.84 8.71 8.76 776,952
11/13/2014 8.85 8.874 8.75 8.81 794,002
11/12/2014 8.71 8.85 8.67 8.825 1,048,541
11/11/2014 8.89 8.93 8.84 8.86 910,494
11/10/2014 8.95 8.97 8.89 8.9 742,809
11/07/2014 8.94 8.97 8.89 8.92 1,003,454
11/06/2014 8.92 8.95 8.83 8.89 800,693
11/05/2014 8.92 8.93 8.88 8.895 616,801
11/04/2014 8.9 8.94 8.83 8.88 773,747
11/03/2014 8.9 8.96 8.87 8.92 1,177,635
10/31/2014 8.96 8.96 8.869 8.9 835,830
10/30/2014 8.8 8.8799 8.77 8.86 820,882
10/29/2014 8.8 8.85 8.76 8.81 1,106,335
10/28/2014 8.7 8.79 8.7 8.78 990,281
10/27/2014 8.66 8.74 8.62 8.71 880,655
10/24/2014 8.69 8.76 8.67 8.71 857,230
10/23/2014 8.83 8.84 8.68 8.7 1,550,268
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?