Historical Stock Prices

FSL 
$38.86
*  
1.12
2.8%
Get FSL Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FSL now
Exchange: NYSE
Industry: Technology
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 40.1 40.1 38.39 38.86 2,255,782
04/23/2015 40.42 40.79 39.9103 39.98 2,252,814
04/22/2015 41.19 41.7 40.77 41.53 1,163,713
04/21/2015 41.02 41.23 40.78 41.04 1,329,515
04/20/2015 40.6 41.26 40.6 40.84 1,185,158
04/17/2015 40.78 40.83 40.28 40.44 1,097,823
04/16/2015 40.53 41.4 40.53 41.13 809,089
04/15/2015 40.4 40.865 40.36 40.79 1,348,060
04/14/2015 40.44 40.87 39.86 39.97 1,708,694
04/13/2015 40.83 41.15 40.33 40.64 804,920
04/10/2015 41.19 41.48 40.8 41 1,176,303
04/09/2015 40.87 41.3 40.85 41.2 1,037,132
04/08/2015 40.57 41.49 40.57 41.12 1,273,586
04/07/2015 40.54 41.1 40.43 40.59 1,714,958
04/06/2015 39.85 40.54 39.52 40.49 2,168,360
04/02/2015 40.59 40.78 40.09 40.26 1,578,553
04/01/2015 40.65 40.8 39.9 40.39 2,880,454
03/31/2015 41.25 41.46 40.65 40.76 1,591,178
03/30/2015 41.12 41.97 41.04 41.48 1,178,756
03/27/2015 40 40.91 39.68 40.71 2,552,908
03/26/2015 39.53 40.2 38.36 39.64 3,579,752
03/25/2015 42.16 42.21 40.24 40.6 2,620,093
03/24/2015 42.44 42.53 41.94 42.09 2,079,743
03/23/2015 43.57 43.5822 42.4 42.43 894,057
03/20/2015 43.11 43.68 42.76 43.39 4,208,247
03/19/2015 42.55 42.9 42.35 42.57 1,306,868
03/18/2015 41.85 42.88 41.72 42.55 2,298,549
03/17/2015 42.05 42.3 41.86 41.89 2,190,209
03/16/2015 42.76 42.8 42.065 42.4 1,977,354
03/13/2015 40.58 42.75 40.58 42.57 6,208,378
03/12/2015 40.03 40.245 39.7 40.21 1,917,005
03/11/2015 39.68 40.25 39.68 40.16 1,944,666
03/10/2015 39.94 40.16 39.6 39.81 3,600,179
03/09/2015 40.06 40.34 39.925 40.2 3,573,237
03/06/2015 40.02 40.21 39.7 40.02 4,007,706
03/05/2015 40.54 40.83 40 40.09 3,190,612
03/04/2015 40.4 40.57 40.01 40.36 6,806,087
03/03/2015 40.52 40.63 40.1 40.5 8,499,723
03/02/2015 39.03 40.55 39.02 40.36 23,123,150
02/27/2015 36.03 36.37 35.8747 36.11 1,126,680
02/26/2015 36.2 36.49 35.88 35.97 1,363,337
02/25/2015 36.25 36.64 36.014 36.29 1,424,603
02/24/2015 36.01 36.48 35.85 36.29 1,441,019
02/23/2015 36.16 36.31 35.81 36 1,300,943
02/20/2015 35.52 36.35 35.4248 36.34 1,503,077
02/19/2015 35.95 36.42 35.64 35.71 2,074,078
02/18/2015 35.95 36.53 35.5663 35.95 2,291,446
02/17/2015 36.91 37.38 36.1 36.3 2,935,784
02/13/2015 37.37 38.94 36.85 37.53 9,757,913
02/12/2015 34.64 34.89 34.2 34.7 1,801,413
02/11/2015 33.74 34.71 33.64 34.43 2,905,637
02/10/2015 33 33.99 32.83 33.93 2,015,381
02/09/2015 33.02 33.3 32.71 32.8 1,306,988
02/06/2015 33.51 34.15 33.071 33.24 2,190,764
02/05/2015 32.8 33.72 32.53 33.51 2,626,598
02/04/2015 31.95 32.95 31.84 32.72 2,693,419
02/03/2015 31.99 32.4 31.35 32.22 2,972,640
02/02/2015 32.06 32.14 31.142 32 3,709,251
01/30/2015 32.22 32.8 31.8535 32.09 3,323,369
01/29/2015 31.23 32.79 31.15 32.59 6,314,808
01/28/2015 30.18 33.54 29.94 31.16 18,197,120
01/27/2015 25.58 26.45 25.5 26.35 4,024,640
01/26/2015 25.98 26.41 25.81 26.18 2,635,851
*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?