Freescale Semiconductor, Ltd. Historical Stock Prices

FSL 
$40.03
*  
2.12
5.59%
Get FSL Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2015 TO 30-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.
16:00  39.11  40.325  38.84  40.03 1,838,284
07/30/2015 39.08 40.325 38.84 40.03 1,839,503
07/29/2015 37.71 38.45 37.3 37.91 1,482,689
07/28/2015 36.68 37.93 36.26 37.57 1,352,028
07/27/2015 37.04 37.04 36.08 36.62 1,274,760
07/24/2015 38.28 38.79 37.17 37.28 1,373,869
07/23/2015 37.63 38.73 37.63 38.28 1,866,854
07/22/2015 36.29 37.32 35.68 37.24 2,008,290
07/21/2015 37.08 37.92 37.08 37.87 3,152,144
07/20/2015 37.6 37.85 37.1401 37.18 2,476,742
07/17/2015 38.07 38.13 37.19 37.78 1,773,422
07/16/2015 38.24 38.35 37.49 37.94 2,104,502
07/15/2015 38.82 38.9 38.14 38.16 2,404,247
07/14/2015 37.9 38.96 37.86 38.82 2,174,218
07/13/2015 38.28 38.46 37.545 37.66 2,199,917
07/10/2015 37.84 38.5 37.74 37.79 5,343,263
07/09/2015 38.5 38.99 37.25 37.38 1,821,740
07/08/2015 39.15 39.31 37.79 38 1,690,012
07/07/2015 39.38 39.87 37.66 39.62 2,318,654
07/06/2015 39.63 40.41 39.29 39.36 3,057,965
07/02/2015 39.73 40.12 39.65 40.06 1,627,402
07/01/2015 40.58 40.88 39.64 39.71 1,337,087
06/30/2015 40 40.25 39.08 39.97 2,127,079
06/29/2015 40.16 40.61 39.51 39.56 1,318,591
06/26/2015 41.4 41.64 40.676 40.71 1,785,940
06/25/2015 41.75 42 41.44 41.56 907,986
06/24/2015 41.84 42.14 41.6 41.71 818,453
06/23/2015 42.36 42.66 41.605 41.85 1,006,283
06/22/2015 42.6 42.92 42.07 42.27 857,581
06/19/2015 42.41 42.81 41.705 42.23 4,186,039
06/18/2015 41.45 42.9785 41.45 42.44 1,934,876
06/17/2015 41.92 42.07 41.43 41.45 1,433,735
06/16/2015 41.53 41.96 41.405 41.83 1,004,601
06/15/2015 41.73 41.82 41.25 41.71 1,206,248
06/12/2015 42.16 42.28 41.92 42.07 1,342,059
06/11/2015 42.6 42.84 42.07 42.29 598,376
06/10/2015 42.62 42.86 42.33 42.57 669,673
06/09/2015 42.07 42.16 41.18 42.02 1,031,510
06/08/2015 43.37 43.37 41.93 42 844,855
06/05/2015 43.02 43.37 42.8 43.12 816,793
06/04/2015 43.4 43.77 42.8 43.08 1,062,548
06/03/2015 44.63 44.875 43.55 43.56 1,408,944
06/02/2015 44.78 44.91 44.01 44.39 1,496,700
06/01/2015 45.32 45.665 44.81 44.97 1,087,128
05/29/2015 44.48 45.18 44.27 45.12 5,616,482
05/28/2015 44.66 45.22 44.11 44.6 1,915,135
05/27/2015 43.25 44.62 43.12 44.52 1,570,000
05/26/2015 42.88 43.46 42.72 43.3 1,603,515
05/22/2015 43.04 43.5399 42.87 43.15 939,357
05/21/2015 41.68 43.03 41.19 43.02 1,860,895
05/20/2015 41.6 42.07 41.27 41.67 1,210,061
05/19/2015 41.8 42.6 41.33 41.6 1,556,315
05/18/2015 41.42 41.8 41.42 41.71 1,574,155
05/15/2015 41.59 41.71 41.18 41.59 2,321,004
05/14/2015 41.67 41.67 41.16 41.44 1,633,714
05/13/2015 41.37 41.77 41.08 41.18 942,969
05/12/2015 41.83 42 41.15 41.27 1,154,587
05/11/2015 41.8 42.21 41.61 41.89 1,085,453
05/08/2015 40.94 42.23 40.89 41.87 1,905,609
05/07/2015 39.95 40.76 39.95 40.73 2,487,607
05/06/2015 39.68 39.99 39.22 39.9 1,219,801
05/05/2015 39.96 40.41 39.5 39.53 2,674,908
05/04/2015 40.85 41.1 40.23 40.63 822,147
05/01/2015 39.06 41.26 39.05 40.92 1,555,952
04/30/2015 39.21 40.47 38.99 39.09 2,408,555
04/29/2015 39.08 39.22 38.61 38.84 1,845,580
*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?