Historical Stock Prices

FSCE 
$24.73
*  
0.16
0.65%
Get FSCE Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FSCE now
Exchange: NYSE

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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 24.62 24.75 24.62 24.73 1,593
08/27/2015 24.62 24.87 24.57 24.57 4,360
08/26/2015 24.51 24.52 24.45 24.49 3,154
08/25/2015 24.94 24.9999 24.69 24.69 2,633
08/24/2015 24.95 25.05 24.42 24.6848 4,504
08/21/2015 24.981 25.057 24.98 24.98 2,948
08/20/2015 25 25.0165 25 25 1,461
08/19/2015 25 25.03 25 25 5,400
08/18/2015 25.05 25.05 24.98 24.98 4,223
08/17/2015 25 25 24.98 24.98 1,729
08/14/2015 25 25.05 24.99 24.99 4,257
08/13/2015 25.02 25.05 24.9901 25 2,190
08/12/2015 25.17 25.17 25.02 25.0216 5,623
08/11/2015 25.01 25.229 25.01 25.06 1,895
08/10/2015 24.98 25.18 24.98 25.01 3,967
08/07/2015 25.099 25.1 24.97 24.98 5,168
08/06/2015 25.04 25.29 25.0005 25.0005 4,065
08/05/2015 24.9801 25.143 24.98 24.9801 1,170
08/04/2015 25.125 25.125 24.9901 24.9901 1,200
08/03/2015 25.0001 25.0001 24.99 24.99 1,670
07/31/2015 25.01 25.1499 24.87 24.9916 4,795
07/30/2015 25.19 25.19 25 25 3,438
07/29/2015 25.167 25.167 25.0001 25.0001 2,769
07/28/2015 25.06 25.138 25.06 25.08 1,800
07/27/2015 25.06 25.1799 25.06 25.14 1,412
07/24/2015 25.05 25.18 25.05 25.09 3,990
07/23/2015 25.1268 25.289 25.1268 25.289 729
07/22/2015 25.06 25.229 25.06 25.1078 3,380
07/21/2015 25.01 25.08 25 25.05 11,714
07/20/2015 25 25.0487 25 25.0487 1,033
07/17/2015 25.0101 25.0201 25.0101 25.0201 1,385
07/16/2015 25.1099 25.13 25.03 25.11 11,932
07/15/2015 25.03 25.19 25.03 25.1799 3,100
07/14/2015 24.93 25.03 24.93 24.99 6,015
07/13/2015 24.82 24.95 24.82 24.9 3,190
07/10/2015 25.25 25.25 25.01 25.22 2,265
07/09/2015 25.15 25.2 24.87 25.14 5,816
07/08/2015 25.34 25.34 25 25.104 3,123
07/07/2015 25 25.03 24.87 25.02 3,768
07/06/2015 25.17 25.17 25 25.04 4,170
07/02/2015 25.23 25.23 25.04 25.105 5,452
07/01/2015 24.9301 25.03 24.9301 25 1,230
06/30/2015 24.8901 25.06 24.8901 24.98 13,624
06/29/2015 24.7801 24.9 24.7801 24.89 2,300
06/26/2015 24.8 24.97 24.8 24.9332 10,050
06/25/2015 24.78 25 24.78 24.99 12,210
06/24/2015 24.77 24.948 24.77 24.89 18,139
06/23/2015 24.72 24.91 24.72 24.85 4,503
06/22/2015 24.72 24.91 24.71 24.79 2,959
06/19/2015 24.943 24.943 24.72 24.72 2,001
06/18/2015 24.82 24.9649 24.65 24.66 4,933
06/17/2015 25.02 25.022 24.85 24.994 5,242
06/16/2015 25.18 25.312 25.1 25.1 3,980
06/15/2015 25.26 25.26 25.26 25.26 00
06/12/2015 25.1401 25.26 25.1401 25.26 300
06/11/2015 25.08 25.31 25.08 25.15 3,996
06/10/2015 25.26 25.3199 25.12 25.25 2,275
06/09/2015 25.215 25.32 25.111 25.32 3,369
06/08/2015 25.149 25.32 25.149 25.32 2,399
06/05/2015 25.3 25.34 25.118 25.3299 4,633
06/04/2015 25.3 25.364 25.3 25.364 891
06/03/2015 25.331 25.35 25.33 25.34 1,183
06/02/2015 25.3108 25.35 25.3108 25.35 5,297
06/01/2015 25.39 25.4 25.39 25.39 2,650
05/29/2015 25.3 25.4499 25.3 25.4499 10,445
05/28/2015 25.41 25.47 25.37 25.47 4,000
*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?