Historical Stock Prices

FSD 
$16.85
*  
0.02
0.12%
Get FSD Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading FSD 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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 16.78 16.86 16.76 16.85 83,619
02/16/2017 16.87 16.9 16.79 16.87 106,811
02/15/2017 16.77 16.83 16.7227 16.83 83,845
02/14/2017 16.63 16.79 16.58 16.73 90,087
02/13/2017 16.6 16.6499 16.5669 16.63 85,355
02/10/2017 16.57 16.6 16.5 16.54 155,008
02/09/2017 16.7 16.72 16.53 16.54 136,443
02/08/2017 16.72 16.77 16.66 16.71 158,090
02/07/2017 16.74 16.75 16.64 16.72 97,452
02/06/2017 16.67 16.74 16.61 16.74 131,425
02/03/2017 16.64 16.69 16.6 16.64 150,171
02/02/2017 16.54 16.57 16.51 16.55 66,456
02/01/2017 16.61 16.63 16.52 16.55 71,898
01/31/2017 16.65 16.6976 16.6 16.67 136,385
01/30/2017 16.6 16.73 16.5801 16.7 130,364
01/27/2017 16.65 16.7 16.6 16.6 130,137
01/26/2017 16.74 16.749 16.65 16.68 69,268
01/25/2017 16.6 16.82 16.6 16.68 168,494
01/24/2017 16.5 16.6 16.4702 16.57 112,171
01/23/2017 16.44 16.53 16.44 16.49 109,644
01/20/2017 16.35 16.42 16.3401 16.41 68,602
01/19/2017 16.31 16.3716 16.31 16.37 70,594
01/18/2017 16.47 16.51 16.3418 16.35 158,318
01/17/2017 16.54 16.55 16.4 16.47 129,880
01/13/2017 16.47 16.55 16.46 16.46 89,244
01/12/2017 16.5 16.53 16.34 16.5 161,746
01/11/2017 16.5 16.53 16.5 16.52 149,977
01/10/2017 16.42 16.56 16.42 16.5107 135,545
01/09/2017 16.37 16.49 16.37 16.46 110,414
01/06/2017 16.47 16.51 16.31 16.42 148,086
01/05/2017 16.53 16.54 16.42 16.51 350,152
01/04/2017 16.26 16.5 16.26 16.5 388,854
01/03/2017 16.21 16.45 16.1331 16.32 484,838
12/30/2016 16.02 16.11 16.02 16.08 214,885
12/29/2016 16.01 16.13 16 16.02 111,850
12/28/2016 15.8 16.1 15.8 16.03 227,321
12/27/2016 15.91 15.98 15.91 15.93 122,227
12/23/2016 15.87 15.95 15.87 15.92 91,725
12/22/2016 16 16 15.89 15.9 228,261
12/21/2016 15.96 16.0098 15.89 15.94 135,921
12/20/2016 16.05 16.21 15.9899 16 174,201
12/19/2016 16 16.12 16 16.1 51,366
12/16/2016 16.05 16.05 15.98 15.98 82,470
12/15/2016 15.9 16.06 15.9 16.02 189,111
12/14/2016 16.02 16.05 15.99 16 198,959
12/13/2016 15.89 16.01 15.89 16 458,992
12/12/2016 15.9 15.91 15.791 15.9 128,379
12/09/2016 15.76 15.9 15.76 15.89 105,895
12/08/2016 15.62 15.84 15.62 15.79 140,868
12/07/2016 15.58 15.78 15.5799 15.74 195,296
12/06/2016 15.49 15.67 15.49 15.67 126,894
12/05/2016 15.4 15.57 15.4 15.53 87,619
12/02/2016 15.35 15.48 15.35 15.44 72,054
12/01/2016 15.57 15.5798 15.33 15.33 125,218
11/30/2016 15.7 15.75 15.6301 15.72 70,726
11/29/2016 15.664 15.75 15.66 15.7 69,512
11/28/2016 15.63 15.69 15.62 15.69 91,737
11/25/2016 15.53 15.647 15.53 15.59 45,518
11/23/2016 15.53 15.59 15.53 15.56 130,937
11/22/2016 15.54 15.65 15.54 15.56 111,467
11/21/2016 15.44 15.5773 15.44 15.5001 86,686
11/18/2016 15.35 15.4999 15.3431 15.47 97,882
11/17/2016 15.44 15.4899 15.34 15.35 64,058
*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?