FSC

Historical Stock Prices

$7.08
*  
0.01
0.14%
Get FSC Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 7.07 7.12 7.05 7.08 1,943,244
02/26/2015 7.12 7.15 7.07 7.09 1,983,065
02/25/2015 7.18 7.18 7.11 7.14 1,595,759
02/24/2015 7.13 7.22 7.1005 7.17 1,921,223
02/23/2015 7.23 7.25 7.11 7.18 1,478,941
02/20/2015 7.22 7.25 7.17 7.21 1,056,744
02/19/2015 7.22 7.27 7.16 7.22 1,094,980
02/18/2015 7.19 7.3 7.18 7.22 1,177,759
02/17/2015 7.23 7.29 7.18 7.21 1,812,884
02/13/2015 7.14 7.26 7.14 7.23 2,318,151
02/12/2015 6.95 7.12 6.95 7.11 3,268,467
02/11/2015 6.85 6.89 6.8 6.86 5,434,839
02/10/2015 7.11 7.2 6.9 6.95 7,833,207
02/09/2015 7.28 7.36 7.05 7.22 10,910,100
02/06/2015 8.47 8.56 8.43 8.49 1,641,706
02/05/2015 8.24 8.4 8.24 8.39 957,319
02/04/2015 8.13 8.35 8.09 8.26 1,535,522
02/03/2015 7.9 8.14 7.9 8.12 1,368,158
02/02/2015 7.86 7.88 7.77 7.88 1,135,826
01/30/2015 7.9 7.918 7.8 7.84 867,827
01/29/2015 7.91 8 7.81 7.89 734,175
01/28/2015 8 8.03 7.9 7.91 854,711
01/27/2015 7.98 8 7.94 7.98 732,127
01/26/2015 7.95 8.02 7.92 7.98 773,037
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
10/22/2014 8.8 8.83 8.75 8.76 1,169,100
10/21/2014 8.74 8.8 8.7 8.78 1,161,784
10/20/2014 8.66 8.75 8.605 8.68 1,244,862
10/17/2014 8.61 8.71 8.5601 8.655 1,725,074
10/16/2014 8.31 8.56 8.2 8.51 2,876,497
10/15/2014 8.51 8.54 8.16 8.38 3,751,468
10/14/2014 8.7 8.78 8.56 8.58 1,905,858
10/13/2014 8.86 8.95 8.69 8.7 1,589,273
10/10/2014 9.1 9.12 8.44 8.88 3,101,669
10/09/2014 9.25 9.26 9.15 9.2 1,146,866
10/08/2014 9.17 9.25 9.13 9.25 1,169,636
10/07/2014 9.27 9.29 9.17 9.17 901,486
10/06/2014 9.28 9.34 9.22 9.27 820,811
10/03/2014 9.25 9.305 9.22 9.24 937,628
10/02/2014 9.2 9.32 9.051 9.23 1,760,900
10/01/2014 9.22 9.26 9.15 9.23 1,201,366
09/30/2014 9.29 9.33 9.18 9.18 1,460,778
09/29/2014 9.37 9.37 9.26 9.26 963,227
09/26/2014 9.29 9.38 9.25 9.38 778,161
09/25/2014 9.38 9.39 9.25 9.28 1,194,679
09/24/2014 9.32 9.38 9.27 9.37 1,134,364
09/23/2014 9.31 9.39 9.31 9.33 846,103
09/22/2014 9.45 9.45 9.31 9.33 1,371,168
09/19/2014 9.54 9.55 9.42 9.42 1,464,154
09/18/2014 9.6 9.62 9.51 9.52 1,011,288
09/17/2014 9.56 9.62 9.55 9.57 850,930
09/16/2014 9.59 9.62 9.56 9.58 904,453
09/15/2014 9.78 9.794 9.57 9.6 1,610,284
09/12/2014 9.84 9.86 9.73 9.76 1,240,886
09/11/2014 9.85 9.85 9.78 9.82 1,169,251
09/10/2014 9.86 9.89 9.86 9.87 1,382,486
09/09/2014 9.87 9.88 9.84 9.85 1,261,919
09/08/2014 9.87 9.88 9.855 9.86 994,738
09/05/2014 9.86 9.88 9.78 9.86 889,378
09/04/2014 9.86 9.87 9.83 9.84 983,517
09/03/2014 9.88 9.88 9.81 9.85 2,048,355
09/02/2014 9.86 9.88 9.81 9.85 1,479,480
08/29/2014 9.82 9.85 9.76 9.83 1,195,642
08/28/2014 9.78 9.81 9.74 9.79 774,966
08/27/2014 9.8 9.81 9.73 9.78 1,161,128
08/26/2014 9.78 9.81 9.74 9.77 1,019,906
08/25/2014 9.77 9.79 9.75 9.76 1,485,238
08/22/2014 9.73 9.79 9.69 9.71 1,497,066
08/21/2014 9.77 9.8 9.71 9.71 1,059,074
08/20/2014 9.73 9.76 9.7 9.76 728,161
08/19/2014 9.74 9.745 9.699 9.7 1,048,807
08/18/2014 9.72 9.77 9.71 9.75 834,477
08/15/2014 9.7 9.77 9.61 9.7 2,054,957
08/14/2014 9.8 9.81 9.715 9.76 1,292,187
08/13/2014 9.82 9.84 9.76 9.8 1,458,898
08/12/2014 9.89 9.895 9.83 9.86 1,205,084
08/11/2014 9.88 9.9 9.85 9.89 1,266,489
08/08/2014 9.81 9.85 9.78 9.84 1,804,651
08/07/2014 9.67 9.79 9.61 9.7 1,843,306
08/06/2014 9.63 9.71 9.59 9.64 1,076,868
08/05/2014 9.71 9.71 9.55 9.62 1,745,157
08/04/2014 9.66 9.71 9.65 9.71 1,041,506
08/01/2014 9.66 9.72 9.62 9.65 1,957,023
07/31/2014 9.85 9.85 9.65 9.67 2,974,113
07/30/2014 9.89 9.9 9.81 9.86 1,623,960
07/29/2014 9.89 9.89 9.85 9.86 1,461,823
07/28/2014 9.86 9.89 9.82 9.87 977,973
07/25/2014 9.83 9.9 9.78 9.86 2,192,816
07/24/2014 9.83 9.85 9.8 9.81 827,266
07/23/2014 9.76 9.84 9.7559 9.82 1,302,206
07/22/2014 9.81 9.84 9.74 9.74 1,707,430
07/21/2014 9.75 9.85 9.74 9.81 1,472,622
07/18/2014 9.8 9.83 9.76 9.76 1,064,733
07/17/2014 9.78 9.86 9.77 9.77 2,150,568
07/16/2014 9.84 9.86 9.79 9.79 1,959,537
07/15/2014 9.85 9.86 9.81 9.84 1,640,567
07/14/2014 9.8 9.86 9.77 9.82 3,299,615
07/11/2014 9.67 9.78 9.64 9.73 13,900,020
07/10/2014 10.05 10.13 10.02 10.1 2,264,635
07/09/2014 10.12 10.12 10.05 10.06 1,857,964
07/08/2014 10.18 10.2 10 10.0325 3,925,081
07/07/2014 9.97 9.98 9.905 9.97 1,983,737
07/03/2014 9.99 9.99 9.93 9.95 1,203,491
07/02/2014 9.94 9.99 9.92 9.94 2,209,419
07/01/2014 9.83 9.95 9.83 9.91 2,370,862
06/30/2014 9.8 9.86 9.77 9.83 3,563,469
06/27/2014 9.54 9.9 9.54 9.8 23,313,240
06/26/2014 9.61 9.69 9.54 9.6 3,127,425
06/25/2014 9.5 9.55 9.45 9.515 1,159,248
06/24/2014 9.6 9.62 9.5 9.51 1,750,037
06/23/2014 9.5 9.58 9.5 9.56 1,551,121
06/20/2014 9.51 9.51 9.455 9.47 1,413,873
06/19/2014 9.5 9.51 9.46 9.49 1,037,871
06/18/2014 9.46 9.49 9.4 9.48 1,291,576
06/17/2014 9.4 9.46 9.39 9.43 1,444,487
06/16/2014 9.36 9.42 9.35 9.38 1,253,621
06/13/2014 9.36 9.43 9.32 9.35 1,319,670
06/12/2014 9.39 9.4 9.3125 9.39 1,378,414
06/11/2014 9.47 9.47 9.4 9.42 1,280,510
06/10/2014 9.45 9.49 9.44 9.47 1,262,738
06/09/2014 9.44 9.45 9.36 9.45 1,448,500
06/06/2014 9.35 9.44 9.32 9.4 1,379,501
06/05/2014 9.26 9.33 9.21 9.33 1,354,512
06/04/2014 9.27 9.27 9.21 9.24 1,100,343
06/03/2014 9.28 9.29 9.2 9.25 1,394,341
06/02/2014 9.34 9.35 9.25 9.26 1,398,507
05/30/2014 9.37 9.37 9.26 9.29 2,139,543
05/29/2014 9.39 9.4 9.31 9.32 991,455
05/28/2014 9.35 9.3801 9.265 9.36 1,256,337
05/27/2014 9.39 9.4 9.29 9.32 1,410,591
05/23/2014 9.3 9.37 9.26 9.33 989,330
05/22/2014 9.28 9.33 9.25 9.27 924,956
05/21/2014 9.23 9.35 9.23 9.3 1,079,219
05/20/2014 9.31 9.35 9.2 9.27 1,644,801
05/19/2014 9.25 9.3 9.25 9.3 1,089,466
05/16/2014 9.22 9.29 9.15 9.25 1,632,588
05/15/2014 9.11 9.23 9.06 9.21 1,991,567
05/14/2014 9.2 9.21 9.1 9.11 1,555,589
05/13/2014 9.25 9.3 9.18 9.19 1,812,042
05/12/2014 9.29 9.38 9.28 9.35 1,816,333
05/09/2014 9.08 9.275 9.05 9.27 2,117,956
05/08/2014 9.3 9.3 9.05 9.08 3,571,836
05/07/2014 9.32 9.32 9.21 9.31 2,176,070
05/06/2014 9.38 9.385 9.26 9.29 1,482,957
05/05/2014 9.34 9.39 9.32 9.38 903,604
05/02/2014 9.32 9.38 9.31 9.34 1,039,335
05/01/2014 9.31 9.35 9.27 9.31 1,599,622
04/30/2014 9.38 9.399 9.31 9.31 1,426,349
04/29/2014 9.37 9.41 9.34 9.36 927,105
04/28/2014 9.48 9.48 9.34 9.36 1,539,492
04/25/2014 9.54 9.56 9.44 9.45 1,072,548
04/24/2014 9.54 9.54 9.45 9.51 1,007,015
04/23/2014 9.5 9.54 9.44 9.47 993,810
04/22/2014 9.45 9.51 9.41 9.48 876,372
04/21/2014 9.42 9.49 9.39 9.405 780,650
04/17/2014 9.39 9.45 9.35 9.39 834,164
04/16/2014 9.41 9.41 9.32 9.39 1,069,317
04/15/2014 9.41 9.43 9.3 9.38 1,336,672
04/14/2014 9.41 9.41 9.31 9.35 1,223,711
04/11/2014 9.41 9.47 9.33 9.35 1,917,313
04/10/2014 9.63 9.66 9.51 9.52 1,826,467
04/09/2014 9.58 9.63 9.55 9.6 1,462,257
04/08/2014 9.53 9.59 9.5 9.54 1,025,413
04/07/2014 9.59 9.62 9.53 9.53 1,101,609
04/04/2014 9.65 9.69 9.56 9.59 1,708,273
04/03/2014 9.61 9.65 9.56 9.595 1,185,491
04/02/2014 9.56 9.65 9.55 9.58 1,424,700
04/01/2014 9.49 9.57 9.48 9.55 1,214,621
03/31/2014 9.57 9.6 9.45 9.46 1,663,738
03/28/2014 9.46 9.57 9.45 9.49 1,055,637
03/27/2014 9.47 9.51 9.4 9.49 1,065,840
03/26/2014 9.56 9.57 9.43 9.44 1,182,035
03/25/2014 9.48 9.56 9.45 9.52 1,023,906
03/24/2014 9.44 9.52 9.44 9.475 1,293,774
03/21/2014 9.45 9.495 9.35 9.44 3,448,933
03/20/2014 9.4 9.445 9.34 9.42 1,067,826
03/19/2014 9.38 9.5 9.32 9.38 1,264,538
03/18/2014 9.35 9.38 9.31 9.36 913,496
03/17/2014 9.46 9.47 9.31 9.38 1,208,877
03/14/2014 9.43 9.49 9.33 9.4 1,436,959
03/13/2014 9.43 9.5 9.4 9.45 1,336,029
03/12/2014 9.4 9.49 9.38 9.43 1,183,440
03/11/2014 9.6 9.62 9.5 9.53 1,101,779
03/10/2014 9.5 9.615 9.46 9.59 1,283,040
03/07/2014 9.59 9.6202 9.435 9.49 2,243,112
03/06/2014 9.7 9.7 9.59 9.6 1,419,165
03/05/2014 9.69 9.7 9.62 9.65 1,979,273
03/04/2014 9.92 9.92 9.7 9.71 3,922,397
03/03/2014 9.81 9.89 9.78 9.86 1,358,706
02/28/2014 9.8 9.92 9.76 9.82 1,698,549
02/27/2014 9.71 9.8 9.67 9.8 978,232
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?