Freescale Semiconductor, Ltd. Historical Stock Prices

FSL 
$19.53
*  
0.85
4.17%
Get FSL Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.35  20.43  19.32  19.53 4,539,930
09/30/2014 20.38 20.43 19.32 19.53 4,540,030
09/29/2014 20.33 20.65 20.185 20.38 1,815,923
09/26/2014 20.47 20.749 20.35 20.62 1,756,224
09/25/2014 21.17 21.25 20.26 20.34 2,150,571
09/24/2014 21.12 21.47 21.04 21.22 2,166,239
09/23/2014 21.44 21.64 21.06 21.07 1,739,198
09/22/2014 21.81 21.85 21.38 21.61 1,580,841
09/19/2014 22.54 22.63 21.82 21.91 2,143,070
09/18/2014 21.83 22.58 21.56 22.52 2,540,410
09/17/2014 21.06 21.92 20.99 21.76 1,895,148
09/16/2014 20.2 21.14 20.12 21.03 2,085,244
09/15/2014 20.81 20.82 19.95 20.24 3,044,414
09/12/2014 21.39 21.41 20.59 20.77 3,873,874
09/11/2014 21.17 21.465 21.0801 21.38 2,394,870
09/10/2014 21.6 21.64 21.205 21.39 2,428,162
09/09/2014 21.7 21.94 21.46 21.69 1,689,933
09/08/2014 21.32 21.84 21.3 21.7 3,797,362
09/05/2014 21.23 21.4 21.08 21.35 742,400
09/04/2014 21.28 21.48 21.2 21.3 923,856
09/03/2014 21.33 21.37 21.095 21.19 930,775
09/02/2014 21.14 21.275 20.99 21.2 1,014,716
08/29/2014 20.97 21.22 20.96 21.05 1,111,001
08/28/2014 20.81 20.9 20.47 20.88 897,496
08/27/2014 21.1 21.14 20.81 20.96 1,043,095
08/26/2014 20.97 21.15 20.92 21.01 1,516,064
08/25/2014 21.01 21.01 20.65 20.98 1,002,747
08/22/2014 20.72 21.03 20.62 20.82 1,211,994
08/21/2014 20.68 20.905 20.55 20.82 924,826
08/20/2014 20.61 20.8 20.4756 20.75 1,632,751
08/19/2014 20.02 20.63 19.99 20.62 1,792,584
08/18/2014 20 20 19.67 19.94 1,597,169
08/15/2014 19.91 19.99 19.55 19.85 1,275,149
08/14/2014 19.77 19.94 19.6 19.8 1,170,711
08/13/2014 19.74 19.87 19.65 19.71 1,367,283
08/12/2014 19.49 19.76 19.38 19.68 1,113,871
08/11/2014 19.38 19.67 19.19 19.55 1,348,159
08/08/2014 19.04 19.41 18.89 19.19 1,502,727
08/07/2014 19.47 19.56 18.86 19.04 1,531,905
08/06/2014 19.28 19.62 19.24 19.38 880,514
08/05/2014 19.36 19.63 19.2 19.39 3,124,727
08/04/2014 19.68 19.79 19.25 19.5 3,035,733
08/01/2014 19.94 20.27 19.25 19.61 2,619,328
07/31/2014 20.2 20.28 19.66 20.02 2,773,684
07/30/2014 20.69 20.73 20.26 20.47 2,140,569
07/29/2014 20.3 20.49 19.93 20.2 2,608,747
07/28/2014 20.22 20.5 19.65 20.4 2,811,838
07/25/2014 21.54 21.61 19.94 19.98 6,387,657
07/24/2014 22.75 23.34 21.97 22.09 5,272,961
07/23/2014 23.86 23.89 22.51 22.55 5,136,523
07/22/2014 24.12 24.49 23.91 24.38 968,183
07/21/2014 24 24.1 23.71 23.96 808,953
07/18/2014 23.26 24.08 23.17 24 1,195,200
07/17/2014 23.74 23.82 23.14 23.19 1,574,228
07/16/2014 23.5 23.84 23.31 23.81 765,586
07/15/2014 23.39 23.5 23.105 23.25 1,127,012
07/14/2014 23.35 23.6 23.17 23.43 849,707
07/11/2014 22.99 23.24 22.91 23.05 1,347,867
07/10/2014 22.93 23.29 22.6 22.99 1,159,396
07/09/2014 23.43 23.5 23.04 23.27 694,500
07/08/2014 23.56 23.58 23 23.51 1,523,779
07/07/2014 23.89 24 23.5 23.68 1,006,480
07/03/2014 23.95 24.26 23.85 23.87 577,450
07/02/2014 23.86 24.28 23.85 23.98 872,883
07/01/2014 23.73 23.98 23.59 23.83 1,183,123
06/30/2014 23.4 23.755 23.33 23.5 905,986
06/27/2014 23.23 23.49 23.23 23.39 2,357,081
06/26/2014 23.4 23.43 22.925 23.3 1,047,068
06/25/2014 23.14 23.41 22.79 23.38 1,108,842
06/24/2014 24.25 24.25 23.18 23.24 1,599,095
06/23/2014 24.31 24.53 24.145 24.23 1,304,243
06/20/2014 24.01 24.32 23.92 24.26 1,840,992
06/19/2014 24.18 24.18 23.69 24.07 1,321,699
06/18/2014 24.54 24.6 23.77 24.16 1,621,866
06/17/2014 23.82 24.6 23.75 24.54 1,186,649
06/16/2014 23.64 24 23.55 23.86 1,018,588
06/13/2014 23.97 24.025 23.49 23.64 1,239,668
06/12/2014 24.31 24.61 23.68 23.76 2,291,140
06/11/2014 24.26 24.63 24.25 24.35 1,751,785
06/10/2014 23.75 24.45 23.75 24.38 1,218,816
06/09/2014 24.03 24.07 23.675 23.81 1,616,847
06/06/2014 23.63 23.84 23.37 23.65 1,420,400
06/05/2014 22.9 23.5 22.78 23.47 1,263,948
06/04/2014 22.45 23.02 22.41 22.99 1,103,154
06/03/2014 22.2 22.54 22.06 22.52 894,419
06/02/2014 22.41 22.49 22 22.21 890,542
05/30/2014 22.49 22.5 21.98 22.19 997,765
05/29/2014 22.36 22.755 22.31 22.51 1,106,617
05/28/2014 22.63 22.665 22.18 22.35 1,990,349
05/27/2014 22.22 22.63 22.05 22.63 1,701,151
05/23/2014 21.48 22.275 21.315 22.1 2,010,790
05/22/2014 21.12 21.665 21.06 21.42 1,528,319
05/21/2014 21.22 21.43 20.81 21.08 1,603,607
05/20/2014 21.56 21.638 20.945 21.11 1,408,433
05/19/2014 21.13 21.75 21.13 21.6 1,733,552
05/16/2014 21.09 21.42 20.93 21.25 1,671,250
05/15/2014 21.58 21.625 20.88 21.09 2,063,375
05/14/2014 21.79 22.11 21.58 21.6 1,193,870
05/13/2014 22.39 22.4399 21.7 21.88 2,075,796
05/12/2014 21.7 22.42 21.6 22.35 2,036,078
05/09/2014 21.64 21.76 21.17 21.52 1,223,313
05/08/2014 21.3 22.37 21.25 21.68 2,077,459
05/07/2014 21.78 21.87 20.91 21.47 2,210,504
05/06/2014 21.98 22.26 21.69 21.74 1,776,277
05/05/2014 21.92 22.26 21.61 22.18 1,615,608
05/02/2014 22.06 22.31 21.86 22.02 1,949,486
05/01/2014 21.97 22.97 21.81 21.99 3,018,884
04/30/2014 22.02 22.08 21.6 21.97 2,966,662
04/29/2014 21.66 22.25 21.08 22.08 4,040,987
04/28/2014 22.51 22.96 21.11 21.55 4,149,655
04/25/2014 24.7 24.9899 22.02 22.3 8,524,135
04/24/2014 25.04 25.9 25.02 25.88 3,042,059
04/23/2014 24.79 25.08 24.63 24.8 1,304,937
04/22/2014 24.43 24.95 24.3601 24.93 975,092
04/21/2014 24.53 24.82 24.25 24.44 848,831
04/17/2014 24.07 24.73 24 24.4 1,862,103
04/16/2014 24.38 24.5 23.3 24.13 2,394,516
04/15/2014 24.14 24.85 23.66 24.18 3,508,208
04/14/2014 24.11 24.2686 23.59 23.91 2,882,936
04/11/2014 23.8 25.165 23.72 24.07 3,078,192
04/10/2014 25.4 25.43 24.59 24.67 2,908,854
04/09/2014 24.68 25.2899 24.43 25.27 1,972,141
04/08/2014 23.91 24.74 23.89 24.68 3,630,795
04/07/2014 23.68 24.27 23.48 23.92 3,778,227
04/04/2014 25.23 25.23 23.27 23.68 4,930,580
04/03/2014 25.45 26 24.72 24.99 2,344,288
04/02/2014 25.24 25.39 24.75 24.92 2,408,017
04/01/2014 24.51 25.245 24.5 25.17 2,545,405
03/31/2014 23.8 24.42 23.8 24.41 1,097,197
03/28/2014 23.67 24.21 23.64 23.68 2,264,803
03/27/2014 23.66 23.95 23.25 23.45 1,810,028
03/26/2014 24.16 24.39 23.63 23.65 2,019,197
03/25/2014 23.49 24.25 23.49 23.95 3,088,141
03/24/2014 23.41 23.47 22.78 23.11 1,696,071
03/21/2014 23.88 23.97 23.15 23.36 2,476,614
03/20/2014 22.63 23.75 22.6 23.64 2,818,226
03/19/2014 23.12 23.18 22.5 22.66 1,426,489
03/18/2014 22.65 23 22.6 22.89 1,132,144
03/17/2014 22.36 22.67 22.3 22.52 1,150,099
03/14/2014 22.06 22.4 21.85 22.24 2,030,498
03/13/2014 23.09 23.09 21.705 22.07 3,192,677
03/12/2014 22.56 23.04 22.39 23.04 2,165,588
03/11/2014 23.15 23.51 22.5693 22.68 2,001,513
03/10/2014 23.18 23.36 22.76 23.09 2,426,282
03/07/2014 23.77 23.77 23.07 23.39 2,131,430
03/06/2014 23.51 23.57 23.19 23.41 1,194,413
03/05/2014 23.39 23.655 23.25 23.37 1,160,396
03/04/2014 22.91 23.42 22.9 23.29 2,292,224
03/03/2014 22.42 22.8 22.101 22.61 2,129,825
02/28/2014 22.91 23.14 22.564 22.75 2,073,829
02/27/2014 22.75 23.12 22.67 22.95 1,557,463
02/26/2014 22.41 23 22.38 22.85 2,526,386
02/25/2014 22.49 22.49 21.91 22.46 2,569,590
02/24/2014 22.62 22.72 22.34 22.41 2,555,692
02/21/2014 23.18 23.29 22.28 22.71 3,347,042
02/20/2014 22.35 22.7 22.055 22.48 2,865,804
02/19/2014 21.63 22.79 21.63 22.41 6,819,084
02/18/2014 20.97 21.87 20.88 21.77 3,754,633
02/14/2014 20.81 21.06 20.6 20.97 3,825,367
02/13/2014 20.4 21.08 20.35 20.92 6,569,557
02/12/2014 19.6 20.56 19.38 20.5 24,447,910
02/11/2014 18.4 19 18.125 18.75 2,753,316
02/10/2014 17.61 18.95 17.39 18.28 4,934,776
02/07/2014 17.82 18.2 17.71 18.01 1,044,688
02/06/2014 17.23 17.82 17.23 17.73 1,065,320
02/05/2014 17.37 17.48 17.12 17.18 1,736,977
02/04/2014 17.53 17.84 17.35 17.53 1,671,618
02/03/2014 18.09 18.19 17.135 17.42 3,180,732
01/31/2014 17.81 18.31 17.72 18.13 2,486,080
01/30/2014 17.65 18.19 17.47 18.18 3,413,102
01/29/2014 17.34 18.27 17.05 17.55 11,965,930
01/28/2014 15.28 15.42 15.08 15.3 2,478,163
01/27/2014 15.34 15.45 15.06 15.3 1,512,326
01/24/2014 15.73 15.78 15.225 15.24 1,233,266
01/23/2014 16.32 16.41 15.825 15.89 1,206,138
01/22/2014 16.41 16.63 16.33 16.42 1,718,341
01/21/2014 16.4 16.57 16.19 16.41 1,746,326
01/17/2014 16.19 16.3699 16.1 16.29 975,850
01/16/2014 16.18 16.49 15.985 16.29 1,745,362
01/15/2014 15.91 16.26 15.85 16.19 1,566,105
01/14/2014 15.25 15.95 15.25 15.9 1,935,206
01/13/2014 14.71 15.44 14.71 15.17 998,128
01/10/2014 15.22 15.45 15.22 15.36 1,257,653
01/09/2014 15.38 15.46 15.11 15.16 1,314,198
01/08/2014 15.18 15.59 15.165 15.39 1,491,462
01/07/2014 15.32 15.35 15.1 15.19 804,611
01/06/2014 15.5 15.54 15.17 15.22 1,029,293
01/03/2014 15.49 15.6 15.255 15.37 1,068,565
01/02/2014 15.9 15.99 15.49 15.5 598,561
12/31/2013 15.8 16.09 15.8 16.05 497,133
12/30/2013 15.64 15.82 15.5 15.77 510,207
12/27/2013 15.63 15.7 15.54 15.65 351,556
12/26/2013 15.72 15.75 15.59 15.62 1,232,878
12/24/2013 15.5 15.71 15.5 15.61 286,272
12/23/2013 15.44 15.69 15.37 15.47 993,484
12/20/2013 15.51 15.63 15.32 15.35 1,460,179
12/19/2013 15.72 15.735 15.445 15.62 1,471,997
12/18/2013 14.8 15.82 14.73 15.8 2,637,596
12/17/2013 14.5 14.81 14.39 14.81 891,331
12/16/2013 14.51 14.69 14.37 14.5 1,179,062
12/13/2013 14.28 14.44 14.155 14.36 463,586
12/12/2013 14.43 14.47 14.12 14.26 929,456
12/11/2013 14.8 14.83 14.31 14.47 657,381
12/10/2013 14.92 15.08 14.81 14.82 569,514
12/09/2013 14.83 15.11 14.725 14.92 873,439
12/06/2013 14.76 14.92 14.73 14.83 817,857
12/05/2013 14.69 14.718 14.47 14.58 524,565
12/04/2013 14.27 14.87 14.27 14.69 833,949
12/03/2013 14.32 14.5 14.23 14.39 1,383,622
12/02/2013 14.51 14.51 14.19 14.32 712,298
11/29/2013 14.59 14.72 14.5 14.56 255,268
11/27/2013 14.53 14.555 14.34 14.52 926,754
11/26/2013 14.4 14.72 14.4 14.55 1,383,244
11/25/2013 14.36 14.52 14.18 14.42 820,376
11/22/2013 14.19 14.32 14.1 14.26 780,515
11/21/2013 14.21 14.325 14.14 14.26 621,177
11/20/2013 14.1 14.39 14.03 14.12 758,371
11/19/2013 14.5 14.69 13.95 13.98 2,055,999
11/18/2013 14.82 14.92 14.44 14.5 2,137,272
11/15/2013 14.78 14.94 14.69 14.78 1,976,686
11/14/2013 14.73 14.87 14.63 14.8 670,253
11/13/2013 14.83 14.91 14.71 14.82 782,769
11/12/2013 14.73 15 14.66 14.9 756,570
11/11/2013 14.75 14.98 14.622 14.85 684,828
11/08/2013 14.73 14.96 14.51 14.86 833,645
11/07/2013 15.15 15.21 14.675 14.74 1,035,252
11/06/2013 14.84 15.13 14.79 15.07 1,052,823
11/05/2013 15.28 15.28 14.81 14.84 1,652,474
11/04/2013 15.63 15.8 15.33 15.47 895,596
11/01/2013 15.56 15.74 15.43 15.71 1,480,711
10/31/2013 15.25 15.63 15.18 15.44 1,570,573
10/30/2013 15.42 15.519 15.08 15.22 1,594,013
10/29/2013 15.55 15.73 15.43 15.45 1,499,761
10/28/2013 15.43 15.72 15.41 15.49 1,773,679
10/25/2013 15.6 15.87 15.39 15.55 5,397,052
10/24/2013 16.15 16.58 16.15 16.41 1,802,777
10/23/2013 17.16 17.21 16.08 16.13 2,227,017
10/22/2013 17.73 17.76 17.26 17.41 1,486,311
10/21/2013 17.69 17.82 17.49 17.73 1,012,502
10/18/2013 17.4 17.68 17.2 17.62 1,112,750
10/17/2013 16.3 17.3 16.08 17.21 1,221,747
10/16/2013 16.52 16.845 16.385 16.41 1,171,348
10/15/2013 16.82 16.92 16.335 16.49 1,054,234
10/14/2013 16.6 16.98 16.44 16.86 538,844
10/11/2013 16.52 16.86 16.47 16.77 831,023
10/10/2013 16.2 16.65 16.2 16.57 1,296,011
10/09/2013 16.05 16.27 15.74 16.04 1,203,197
10/08/2013 16.33 16.34 15.66 16 1,670,206
10/07/2013 16.26 16.45 16.18 16.28 1,299,126
10/04/2013 16.49 16.66 16.44 16.48 728,135
10/03/2013 16.95 17.12 16.3 16.55 1,845,427
10/02/2013 16.85 17.04 16.71 16.94 874,961
10/01/2013 16.65 17.25 16.65 16.94 1,188,820
09/30/2013 16.19 16.75 16.06 16.65 933,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?