Historical Stock Prices

FSM 
$3.24
*  
0.26
8.72%
Get FSM Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FSM now
Exchange: NYSE
Industry: Basic Industries
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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 2.93 3.24 2.865 3.24 593,651
02/04/2016 2.79 3.06 2.7728 2.98 654,108
02/03/2016 2.6 2.74 2.58 2.74 498,806
02/02/2016 2.58 2.61 2.51 2.6 149,063
02/01/2016 2.55 2.62 2.53 2.57 324,067
01/29/2016 2.45 2.55 2.45 2.55 156,909
01/28/2016 2.44 2.51 2.36 2.45 219,450
01/27/2016 2.45 2.51 2.4 2.47 260,687
01/26/2016 2.37 2.44 2.37 2.43 338,984
01/25/2016 2.42 2.445 2.32 2.33 262,066
01/22/2016 2.22 2.34 2.18 2.31 208,526
01/21/2016 2.16 2.22 2.08 2.2 234,983
01/20/2016 2.05 2.15 2 2.15 328,043
01/19/2016 2.21 2.22 2 2.03 591,923
01/15/2016 2.32 2.33 2.13 2.15 335,057
01/14/2016 2.3 2.3 2.18 2.23 309,689
01/13/2016 2.29 2.34 2.2 2.28 362,779
01/12/2016 2.37 2.37 2.2 2.24 413,212
01/11/2016 2.58 2.58 2.37 2.41 413,245
01/08/2016 2.48 2.63 2.39 2.52 897,260
01/07/2016 2.42 2.49 2.37 2.48 299,338
01/06/2016 2.41 2.42 2.34 2.36 146,161
01/05/2016 2.38 2.39 2.33 2.39 219,972
01/04/2016 2.31 2.38 2.28 2.33 246,448
12/31/2015 2.21 2.28 2.21 2.25 146,188
12/30/2015 2.26 2.28 2.21 2.23 316,528
12/29/2015 2.33 2.39 2.2701 2.28 122,926
12/28/2015 2.38 2.39 2.29 2.3 139,779
12/24/2015 2.32 2.4 2.32 2.4 110,981
12/23/2015 2.26 2.31 2.23 2.31 573,102
12/22/2015 2.34 2.35 2.27 2.27 173,677
12/21/2015 2.31 2.39 2.31 2.34 156,694
12/18/2015 2.32 2.3501 2.26 2.26 776,936
12/17/2015 2.32 2.33 2.22 2.28 307,301
12/16/2015 2.35 2.42 2.32 2.38 428,468
12/15/2015 2.33 2.34 2.22 2.31 311,175
12/14/2015 2.44 2.47 2.2731 2.31 464,967
12/11/2015 2.47 2.51 2.41 2.45 211,766
12/10/2015 2.5 2.58 2.48 2.53 110,512
12/09/2015 2.49 2.58 2.46 2.49 215,423
12/08/2015 2.51 2.53 2.42 2.45 211,946
12/07/2015 2.6 2.61 2.46 2.51 319,218
12/04/2015 2.57 2.66 2.53 2.63 476,137
12/03/2015 2.51 2.54 2.48 2.52 334,619
12/02/2015 2.51 2.54 2.45 2.47 258,287
12/01/2015 2.46 2.56 2.46 2.52 214,253
11/30/2015 2.4 2.5 2.4 2.46 468,887
11/27/2015 2.36 2.43 2.34 2.4 63,227
11/25/2015 2.41 2.46 2.38 2.41 192,838
11/24/2015 2.44 2.495 2.41 2.43 332,529
11/23/2015 2.41 2.46 2.38 2.38 260,132
11/20/2015 2.54 2.58 2.42 2.42 278,172
11/19/2015 2.5 2.57 2.47 2.54 201,865
11/18/2015 2.33 2.48 2.33 2.46 251,741
11/17/2015 2.46 2.49 2.28 2.33 240,681
11/16/2015 2.49 2.5124 2.46 2.51 91,364
11/13/2015 2.43 2.52 2.42 2.47 272,168
11/12/2015 2.48 2.52 2.44 2.45 183,316
11/11/2015 2.46 2.54 2.42 2.54 250,701
11/10/2015 2.35 2.52 2.33 2.46 221,609
11/09/2015 2.37 2.44 2.32 2.41 242,389
11/06/2015 2.36 2.407 2.34 2.36 199,782
11/05/2015 2.46 2.48 2.36 2.44 234,866
*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?