Historical Stock Prices

FSCE 
$24.9916
*  
0.0084
0.03%
Get FSCE Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
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
05/27/2015 25.35 25.43 25.3305 25.41 4,586
05/26/2015 25.34 25.49 25.2 25.43 19,780
05/22/2015 25.005 25.3899 25.005 25.3899 2,200
05/21/2015 25.15 25.23 25.13 25.13 1,190
05/20/2015 25 25.16 24.96 25.1 11,835
05/19/2015 24.99 25.06 24.8499 25.0001 10,215
05/18/2015 24.97 25.05 24.89 25 6,800
05/15/2015 25.04 25.04 25 25.022 1,665
05/14/2015 24.8954 25.06 24.8954 25.0399 5,818
05/13/2015 24.901 25.063 24.901 25.063 1,351
05/12/2015 24.92 25.1 24.911 24.93 5,175
05/11/2015 24.96 25.0622 24.8447 24.8447 4,065
05/08/2015 25.064 25.151 25.064 25.12 980
05/07/2015 25.117 25.12 24.75 25.12 3,300
05/06/2015 24.86 24.887 24.85 24.85 6,067
05/05/2015 24.85 25.0199 24.85 24.89 7,772
05/04/2015 24.951 25.232 24.95 25.04 2,720
05/01/2015 25 25 24.95 24.95 1,628
04/30/2015 25 25 24.83 24.946 2,577
04/29/2015 25.02 25.14 25 25.14 12,689
04/28/2015 25.1 25.379 25.04 25.1 4,795
04/27/2015 25.049 25.449 25.049 25.13 12,865
04/24/2015 25.07 25.07 25.059 25.06 3,928
04/23/2015 25.0182 25.09 25.0182 25.06 2,542
04/22/2015 25 25.089 25 25.089 1,600
04/21/2015 25 25.09 25 25.02 2,406
04/20/2015 25.01 25.15 25.0075 25.02 3,885
04/17/2015 25.119 25.1199 25 25.1199 4,545
04/16/2015 24.939 25.01 24.9 25.01 2,705
04/15/2015 25.151 25.25 25.15 25.18 3,530
04/14/2015 24.93 25.38 24.91 25.38 4,626
04/13/2015 25.14 25.44 24.7901 24.97 13,673
04/10/2015 25.47 25.49 25.45 25.49 1,618
04/09/2015 25.3 25.41 25.3 25.41 5,649
04/08/2015 25.2 25.49 25.2 25.3 8,056
04/07/2015 25.14 25.1999 25.0901 25.1301 4,500
04/06/2015 25.11 25.2 25.07 25.14 9,800
04/02/2015 24.88 25.089 24.874 25.06 5,101
04/01/2015 24.799 24.98 24.7602 24.9 20,194
03/31/2015 24.799 24.85 24.795 24.83 2,800
03/30/2015 24.68 24.8699 24.67 24.8699 6,357
03/27/2015 24.73 24.8 24.66 24.8 9,500
03/26/2015 24.75 24.75 24.68 24.6901 7,971
03/25/2015 24.7 24.98 24.7 24.76 14,396
03/24/2015 24.8 24.8 24.621 24.73 10,352
03/23/2015 24.68 24.7828 24.67 24.776 10,935
03/20/2015 24.68 24.72 24.55 24.67 7,580
03/19/2015 24.64 24.7 24.6316 24.66 9,221
03/18/2015 24.55 24.65 24.55 24.6499 3,397
03/17/2015 24.66 24.7 24.65 24.66 2,559
03/16/2015 24.642 24.69 24.62 24.66 2,665
03/13/2015 24.64 24.7 24.63 24.674 11,447
03/12/2015 24.65 24.7 24.65 24.7 2,825
03/11/2015 24.6999 24.8 24.6 24.65 98,941
03/10/2015 24.68 24.7099 24.67 24.7099 4,757
03/09/2015 24.73 24.73 24.69 24.6945 3,539
03/06/2015 24.66 24.73 24.6 24.73 12,260
03/05/2015 24.74 24.74 24.65 24.702 3,689
03/04/2015 24.67 24.719 24.6252 24.65 3,249
03/03/2015 24.55 24.706 24.55 24.62 6,270
03/02/2015 24.4803 24.716 24.4803 24.6 7,225
02/27/2015 24.51 24.58 24.41 24.45 5,817
02/26/2015 24.55 24.58 24.43 24.57 4,484
02/25/2015 24.46 24.5599 24.4101 24.49 34,411
02/24/2015 24.69 24.72 24.42 24.445 27,725
02/23/2015 24.65 24.77 24.65 24.6701 17,124
02/20/2015 24.539 24.73 24.539 24.676 6,452
02/19/2015 24.476 24.535 24.47 24.49 1,778
02/18/2015 24.49 24.6 24.4 24.524 10,685
02/17/2015 24.43 24.43 24.36 24.4099 3,775
02/13/2015 24.32 24.5 24.32 24.427 5,805
02/12/2015 24.5 24.5099 24.38 24.4056 19,752
02/11/2015 24.56 24.732 24.36 24.46 36,430
02/10/2015 24.75 24.94 24.56 24.63 20,020
02/09/2015 24.4516 24.79 24.4516 24.71 4,942
02/06/2015 25 25 24.85 24.85 1,360
02/05/2015 24.87 25.1299 24.85 24.87 1,792
02/04/2015 25 25 24.9 24.99 762
02/03/2015 25.03 25.07 25.01 25.07 7,906
02/02/2015 25.1499 25.1499 25.01 25.05 3,760
01/30/2015 24.7752 25.15 24.7 25.15 9,607
01/29/2015 24.94 25 24.86 24.9999 8,207
01/28/2015 24.83 24.9899 24.83 24.9899 5,080
01/27/2015 24.66 24.97 24.66 24.95 12,520
01/26/2015 24.8601 24.8601 24.77 24.7896 6,284
01/23/2015 24.93 24.96 24.85 24.8899 10,181
01/22/2015 24.85 24.99 24.84 24.94 14,458
01/21/2015 24.79 24.9499 24.7835 24.9499 3,193
01/20/2015 24.73 24.99 24.73 24.8878 8,360
01/16/2015 24.58 25 24.58 24.88 8,320
01/15/2015 24.72 24.96 24.59 24.65 3,083
01/14/2015 24.6802 24.9665 24.6802 24.78 7,223
01/13/2015 24.85 25 24.62 24.784 4,426
01/12/2015 24.96 25.15 24.96 25.15 1,893
01/09/2015 25.1396 25.1396 25.02 25.0696 7,150
01/08/2015 25.01 25.21 25 25.15 8,006
01/07/2015 24.91 25 24.8 24.98 9,489
01/06/2015 24.86 24.8799 24.85 24.8799 2,080
01/05/2015 24.84 24.93 24.84 24.93 2,500
01/02/2015 24.92 24.92 24.7 24.84 5,851
12/31/2014 24.65 24.84 24.62 24.84 11,605
12/30/2014 24.61 24.7399 24.46 24.7399 6,854
12/29/2014 24.54 24.75 24.54 24.71 12,722
12/26/2014 24.55 24.55 24.4201 24.4201 3,400
12/24/2014 24.5499 24.5499 24.5499 24.5499 200
12/23/2014 24.35 24.49 24.35 24.4899 1,403
12/22/2014 24.29 24.5 24.29 24.4 5,510
12/19/2014 24.29 24.4899 24.2817 24.48 8,839
12/18/2014 24.22 24.29 24.14 24.25 2,872
12/17/2014 24 24.1592 23.99 24.14 4,040
12/16/2014 24.0999 24.1699 24.0999 24.126 1,700
12/15/2014 24.17 24.17 24.04 24.1623 8,151
12/12/2014 24.108 24.13 24.08 24.13 1,625
12/11/2014 23.973 24.1 23.97 24.1 8,455
12/10/2014 24.0701 24.1499 23.96 24.04 8,956
12/09/2014 24.0958 24.1283 24.0699 24.09 8,675
12/08/2014 24.02 24.188 23.95 24.02 12,853
12/05/2014 24.08 24.11 23.98 24.0725 5,100
12/04/2014 24.15 24.2 23.975 24.04 2,943
12/03/2014 24.3 24.32 24.16 24.24 5,875
12/02/2014 24.3 24.32 24.2644 24.32 3,160
12/01/2014 24.28 24.33 24.24 24.2799 1,980
11/28/2014 24.26 24.36 24.26 24.35 3,180
11/26/2014 24.33 24.39 24.3 24.39 2,222
11/25/2014 24.39 24.4393 24.2701 24.33 1,637
11/24/2014 24.35 24.4207 24.3 24.42 6,262
11/21/2014 24.2 24.3 24.19 24.3 12,358
11/20/2014 24.15 24.2 24.1 24.14 2,506
11/19/2014 24.14 24.1599 24.0898 24.1599 3,094
11/18/2014 24.13 24.19 24.01 24.11 7,025
11/17/2014 24.25 24.27 24.1 24.2 12,977
11/14/2014 24.28 24.31 24.1601 24.2201 5,656
11/13/2014 24.4 24.5 24.26 24.26 7,048
11/12/2014 24.37 24.54 24.22 24.25 12,511
11/11/2014 24.4101 24.55 24.4101 24.44 1,852
11/10/2014 24.56 24.687 24.472 24.55 3,142
11/07/2014 24.44 24.75 24.42 24.5 3,828
11/06/2014 24.67 24.7 24.67 24.699 1,000
11/05/2014 24.47 24.73 24.47 24.71 3,600
11/04/2014 24.36 24.67 24.36 24.6562 7,920
11/03/2014 24.3106 24.59 24.3106 24.59 3,136
10/31/2014 24.57 24.5799 24.51 24.51 2,400
10/30/2014 24.46 24.6 24.33 24.45 2,541
10/29/2014 24.43 24.77 24.43 24.5799 40,215
10/28/2014 24.42 24.65 24.349 24.48 29,171
10/27/2014 24.64 24.64 24.38 24.48 4,602
10/24/2014 24.47 24.525 24.44 24.525 1,316
10/23/2014 24.569 24.57 24.31 24.42 4,460
10/22/2014 24.2211 24.6299 24.2 24.4 5,820
10/21/2014 24.26 24.74 24.26 24.72 4,922
10/20/2014 24.0816 24.75 24.0816 24.2848 2,260
10/17/2014 24.33 24.48 24.16 24.33 10,730
10/16/2014 24.2899 24.294 24.1116 24.282 4,962
10/15/2014 24.24 24.28 24.1925 24.2 1,900
10/14/2014 24.36 24.3999 24.0772 24.25 3,697
10/13/2014 24.21 24.27 24.21 24.26 3,278
10/10/2014 24.24 24.2999 24.205 24.2999 2,850
10/09/2014 24.652 24.726 24.55 24.59 6,100
10/08/2014 24.6 24.6799 24.55 24.61 6,110
10/07/2014 24.53 24.6741 24.53 24.6741 1,300
10/06/2014 24.49 24.7399 24.49 24.7051 960
10/03/2014 24.84 24.84 24.44 24.64 5,700
10/02/2014 24.52 24.68 24.52 24.68 1,600
10/01/2014 24.52 24.64 24.5 24.63 1,863
09/30/2014 24.53 24.6799 24.53 24.55 3,048
09/29/2014 24.65 24.71 24.5263 24.58 2,399
09/26/2014 24.52 24.63 24.52 24.63 1,184
09/25/2014 24.5 24.56 24.5 24.56 536
09/24/2014 24.52 24.5897 24.42 24.5897 724
09/23/2014 24.4446 24.7 24.4446 24.6 3,315
09/22/2014 24.49 24.5549 24.49 24.5 1,810
09/19/2014 24.58 24.6599 24.561 24.6599 3,698
09/18/2014 24.4 24.59 24.38 24.5 5,888
09/17/2014 24.5 24.56 24.38 24.4 6,581
09/16/2014 24.38 24.55 24.38 24.42 9,060
09/15/2014 24.42 24.5899 24.4 24.49 7,200
09/12/2014 24.5782 24.5782 24.53 24.5663 572
09/11/2014 24.65 24.6904 24.5871 24.6904 525
09/10/2014 24.82 25 24.66 24.7299 5,056
09/09/2014 24.62 24.84 24.62 24.76 1,620
09/08/2014 24.626 24.67 24.57 24.59 1,307
09/05/2014 24.6241 24.7164 24.5607 24.58 1,237
09/04/2014 24.63 24.76 24.63 24.69 5,508
09/03/2014 24.75 24.8 24.55 24.644 5,277
09/02/2014 24.58 24.79 24.57 24.711 4,144
08/29/2014 24.7 24.7 24.6409 24.6409 1,000
08/28/2014 24.5649 24.79 24.55 24.79 7,600
08/27/2014 24.3501 24.65 24.31 24.5355 11,280
08/26/2014 24.58 24.7 24.45 24.472 9,313
08/25/2014 24.42 24.67 24.41 24.67 4,020
08/22/2014 24.36 24.55 24.36 24.46 8,697
08/21/2014 24.1513 24.59 24.1 24.351 12,249
08/20/2014 24.6 24.73 24.59 24.6499 8,679
08/19/2014 24.61 24.6693 24.6 24.6 1,440
08/18/2014 24.62 24.6642 24.61 24.63 2,675
08/15/2014 24.64 24.7099 24.63 24.7099 740
08/14/2014 24.59 24.7 24.59 24.65 700
08/13/2014 24.51 24.662 24.51 24.662 1,300
08/12/2014 24.39 24.7099 24.38 24.64 5,191
08/11/2014 24.4 24.611 24.4 24.4973 3,395
08/08/2014 24.13 24.57 24.13 24.5 2,735
08/07/2014 24.63 24.63 24.32 24.4114 3,655
08/06/2014 24.52 24.52 24.2 24.42 6,695
08/05/2014 24.7199 24.72 24.5 24.53 10,485
08/04/2014 24.55 24.82 24.52 24.5944 2,336
08/01/2014 24.53 24.8399 24.5 24.59 3,859
07/31/2014 24.8 24.8 24.5401 24.6702 10,625
*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?