Freescale Semiconductor, Ltd. Historical Stock Prices

FSL 
$40.39
*  
0.37
0.91%
Get FSL Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading FSL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    FSL After Hours
 
 
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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  40.75  40.80  39.90  40.39 2,878,463
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
01/23/2015 26.3 26.4 25.75 25.99 3,131,885
01/22/2015 26.7 26.7 25.82 26.01 3,419,307
01/21/2015 26.35 27.28 26.21 26.9 1,483,678
01/20/2015 26.5 26.5 26.07 26.36 1,907,363
01/16/2015 25.54 26.5 25.34 26.35 2,073,479
01/15/2015 25.67 26.03 25.25 25.29 1,769,908
01/14/2015 25.5 26.43 25.33 25.69 3,071,181
01/13/2015 26.48 26.78 25.5 25.7 2,703,424
01/12/2015 26.5 26.59 25.69 26.04 1,542,109
01/09/2015 26.55 26.97 26.05 26.57 3,066,266
01/08/2015 24.4 26.762 24.4 26.54 4,400,063
01/07/2015 24.49 24.58 24.15 24.29 2,738,991
01/06/2015 24.56 24.89 23.99 24.32 3,969,339
01/05/2015 25.44 25.49 24.59 24.63 1,413,904
01/02/2015 25.43 25.7 24.93 25.5 1,121,655
12/31/2014 25.56 25.71 25.21 25.23 792,912
12/30/2014 25.46 25.69 25.37 25.53 521,195
12/29/2014 25.81 25.84 25.51 25.52 601,763
12/26/2014 25.51 25.9 25.49 25.85 862,430
12/24/2014 25.41 25.72 25.35 25.48 238,531
12/23/2014 25.8 25.9 25.46 25.48 985,934
12/22/2014 25.36 25.87 25.23 25.65 1,915,150
12/19/2014 24.73 25.42 24.31 25.29 1,841,610
12/18/2014 24.68 24.79 24.26 24.49 2,373,582
12/17/2014 24.11 24.34 23.66 24.22 1,955,908
12/16/2014 24.09 24.75 23.7401 23.96 2,930,652
12/15/2014 25 25.18 24.1 24.2 3,244,346
12/12/2014 24.81 25.38 24.51 24.77 4,493,651
12/11/2014 24.77 24.98 24.5 24.56 1,352,938
12/10/2014 24.89 25.29 24.585 24.62 2,778,745
12/09/2014 24.24 24.98 24.02 24.96 2,060,293
12/08/2014 24.68 25 24.24 24.68 3,249,499
12/05/2014 23.95 24.98 23.86 24.79 6,939,690
12/04/2014 23.21 23.575 22.94 23.43 2,242,748
12/03/2014 21.5 23.33 21.39 23.19 5,527,447
12/02/2014 20.97 21.42 20.38 21.35 1,574,909
12/01/2014 21.63 21.63 20.72 20.83 2,028,023
11/28/2014 21.62 21.72 21.42 21.69 535,324
11/26/2014 20.96 21.83 20.9 21.8 1,432,422
11/25/2014 21.09 21.12 20.79 20.98 864,694
11/24/2014 20.77 21.24 20.7 21.01 1,694,786
11/21/2014 20.42 20.8 20.24 20.78 1,610,536
11/20/2014 19.85 20.34 19.68 20.01 1,596,175
11/19/2014 20.48 20.5 20 20 1,132,686
11/18/2014 19.84 20.64 19.75 20.52 3,516,138
11/17/2014 19.5 19.87 19.43 19.83 2,124,298
11/14/2014 19.39 19.86 19.01 19.67 2,048,068
11/13/2014 19.75 20.07 19.17 19.36 3,216,969
11/12/2014 19.76 19.92 19.55 19.73 948,466
11/11/2014 20.2 20.31 19.76 19.92 1,255,388
11/10/2014 19.75 20.49 19.75 20.33 2,185,901
11/07/2014 19.65 19.955 19.34 19.77 2,358,562
11/06/2014 19.6 19.91 19.54 19.6 2,211,132
11/05/2014 19.53 19.69 19.29 19.58 2,476,124
11/04/2014 19.79 19.88 19.355 19.4 2,166,944
11/03/2014 19.77 20.26 19.71 19.81 3,309,883
10/31/2014 18.89 21.26 18.815 19.89 7,491,587
10/30/2014 18.38 18.63 17.82 18.29 3,820,038
10/29/2014 18.79 18.96 18.21 18.55 2,569,933
10/28/2014 18.45 18.97 18.4 18.87 1,861,195
10/27/2014 18.41 18.6 17.92 18.28 3,760,552
10/24/2014 17 18.81 16.8 18.59 6,920,855
10/23/2014 17.72 18.22 17.69 18.06 2,825,828
10/22/2014 17.96 18.09 17.48 17.57 3,053,072
10/21/2014 17.25 17.925 17.12 17.83 2,846,547
10/20/2014 16.49 17 16.35 16.85 3,137,503
10/17/2014 16.96 17.64 16.44 16.54 3,507,329
10/16/2014 16.35 16.65 16.04 16.6 2,846,289
10/15/2014 15.59 16.82 15.46 16.15 3,806,575
10/14/2014 15.86 16.64 15.67 15.89 3,759,889
10/13/2014 15.45 16.54 15.43 15.55 5,474,035
10/10/2014 15.95 16.6 15.29 16.01 8,319,322
10/09/2014 18.56 18.666 17.87 17.95 2,869,571
10/08/2014 17.87 18.755 17.83 18.66 3,609,582
10/07/2014 18.4 18.5 17.62 18.04 4,244,609
10/06/2014 18.65 18.78 18.325 18.54 1,704,660
10/03/2014 19.02 19.02 18.56 18.58 3,987,641
10/02/2014 18.77 18.88 18.05 18.84 2,947,821
10/01/2014 19.44 19.48 18.86 18.87 2,515,189
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
*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?