FSFR

Historical Stock Prices

$9.09
*  
unch
unch
Get FSFR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FSFR now
Exchange:NASDAQ

Community Rating:
View:    FSFR Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-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.
01/13/2017 9.08 9.19 8.97 9.14 127,455
01/12/2017 9.12 9.15 9.01 9.09 86,865
01/11/2017 9.1 9.19 9.06 9.17 56,300
01/10/2017 9.19 9.2 9.1 9.13 183,430
01/09/2017 9.19 9.2 9.1 9.11 143,487
01/06/2017 9.2 9.2407 9.18 9.19 86,794
01/05/2017 9.25 9.28 9.1 9.25 228,138
01/04/2017 8.99 9.26 8.98 9.25 216,638
01/03/2017 8.74 8.995 8.7301 8.98 233,794
12/30/2016 8.79 8.79 8.67 8.71 311,922
12/29/2016 8.7 8.76 8.69 8.75 111,117
12/28/2016 8.77 8.77 8.69 8.69 121,064
12/27/2016 8.78 8.798 8.69 8.73 142,939
12/23/2016 8.8 8.83 8.67 8.77 215,645
12/22/2016 8.85 8.8948 8.752 8.81 213,941
12/21/2016 8.87 8.97 8.82 8.8301 140,028
12/20/2016 8.8 9 8.7662 8.89 155,709
12/19/2016 8.75 8.9699 8.71 8.74 143,097
12/16/2016 8.85 8.8779 8.72 8.75 145,198
12/15/2016 9 9 8.79 8.81 154,146
12/14/2016 8.85 9.15 8.85 9.01 219,967
12/13/2016 8.85 8.929 8.77 8.82 149,493
12/12/2016 9.1 9.11 8.8 8.89 209,561
12/09/2016 8.78 9.09 8.66 9.08 317,212
12/08/2016 8.86 8.94 8.71 8.78 250,130
12/07/2016 8.85 8.88 8.8 8.85 183,753
12/06/2016 8.95 9 8.79 8.88 139,651
12/05/2016 9.05 9.115 8.9 8.95 131,711
12/02/2016 8.85 9.04 8.79 9.03 144,997
12/01/2016 9.15 9.15 8.87 8.88 364,353
11/30/2016 9.49 9.53 9.13 9.19 255,855
11/29/2016 9.39 9.5 9.24 9.46 180,109
11/28/2016 9.25 9.42 9.12 9.42 173,551
11/25/2016 9.26 9.35 9.21 9.22 41,516
11/23/2016 9.29 9.29 9.21 9.26 111,156
11/22/2016 9.24 9.32 9.17 9.31 136,501
11/21/2016 9.2 9.25 9.17 9.22 80,675
11/18/2016 9.05 9.22 9.03 9.22 197,144
11/17/2016 9.01 9.07 9 9.05 154,523
11/16/2016 9.05 9.08 9.02 9.02 79,607
11/15/2016 9.07 9.09 9.01 9.06 147,133
11/14/2016 9.07 9.07 9.02 9.05 101,429
11/11/2016 9.05 9.08 9.01 9.05 196,216
11/10/2016 8.78 9.13 8.7 9.05 556,714
11/09/2016 8.67 8.86 8.59 8.81 117,493
11/08/2016 8.58 8.71 8.55 8.69 60,704
11/07/2016 8.67 8.719 8.5101 8.61 89,550
11/04/2016 8.75 8.77 8.5 8.53 206,994
11/03/2016 8.56 8.76 8.5 8.76 307,603
11/02/2016 8.43 8.57 8.36 8.53 127,384
11/01/2016 8.61 8.6499 8.41 8.43 109,235
10/31/2016 8.69 8.7162 8.54 8.59 144,670
10/28/2016 8.59 8.69 8.52 8.69 93,380
10/27/2016 8.43 8.6299 8.36 8.59 109,012
10/26/2016 8.62 8.722 8.3 8.43 93,242
10/25/2016 8.56 8.65 8.53 8.6 66,939
10/24/2016 8.54 8.6 8.515 8.58 64,019
10/21/2016 8.39 8.58 8.35 8.54 96,740
10/20/2016 8.46 8.53 8.31 8.42 115,711
10/19/2016 8.42 8.55 8.42 8.46 99,628
10/18/2016 8.47 8.58 8.3874 8.4324 92,097
10/17/2016 8.58 8.83 8.41 8.46 93,378
*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?