Historical Stock Prices

FSP 
$11.77
*  
0.08
0.68%
Get FSP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FSP now
Exchange: AMEX
Industry: Consumer Services
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 30-APR-2015 TO 31-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.
07/31/2015 11.68 11.86 11.68 11.77 355,706
07/30/2015 11.61 11.69 11.56 11.69 421,044
07/29/2015 11.55 11.75 11.33 11.71 341,959
07/28/2015 11.64 11.79 11.57 11.68 569,126
07/27/2015 11.61 11.72 11.6 11.65 235,522
07/24/2015 11.53 11.694 11.53 11.63 316,374
07/23/2015 11.83 11.9 11.55 11.62 291,266
07/22/2015 11.66 12.03 11.66 11.8 240,004
07/21/2015 11.98 12.04 11.86 11.93 192,603
07/20/2015 11.9 12.03 11.84 11.95 310,525
07/17/2015 12.02 12.02 11.85 11.85 413,312
07/16/2015 11.82 11.96 11.76 11.96 350,576
07/15/2015 11.61 11.78 11.59 11.78 271,608
07/14/2015 11.65 11.71 11.58 11.68 126,808
07/13/2015 11.68 11.85 11.62 11.63 248,198
07/10/2015 11.49 11.73 11.37 11.61 306,076
07/09/2015 11.63 11.65 11.49 11.49 373,185
07/08/2015 11.53 11.65 11.52 11.58 486,215
07/07/2015 11.5 11.65 11.5 11.62 427,586
07/06/2015 11.35 11.51 11.31 11.46 479,953
07/02/2015 11.5 11.61 11.37 11.37 378,839
07/01/2015 11.36 11.45 11.33 11.39 553,870
06/30/2015 11.33 11.435 11.28 11.31 691,977
06/29/2015 11.56 11.65 11.3 11.3 595,839
06/26/2015 11.51 11.6 11.443 11.55 685,049
06/25/2015 11.6 11.6 11.4401 11.48 308,845
06/24/2015 11.55 11.76 11.53 11.55 249,699
06/23/2015 11.63 11.65 11.53 11.56 345,614
06/22/2015 11.84 11.88 11.6 11.66 277,061
06/19/2015 11.85 11.87 11.73 11.79 571,563
06/18/2015 11.66 11.88 11.63 11.83 271,598
06/17/2015 11.66 11.7 11.53 11.66 250,108
06/16/2015 11.5 11.67 11.43 11.66 262,261
06/15/2015 11.58 11.75 11.47 11.5 388,142
06/12/2015 11.65 11.69 11.55 11.64 217,932
06/11/2015 11.68 11.68 11.59 11.64 217,176
06/10/2015 11.5 11.68 11.46 11.61 497,169
06/09/2015 11.48 11.51 11.38 11.48 330,635
06/08/2015 11.45 11.54 11.4 11.48 225,499
06/05/2015 11.48 11.51 11.38 11.48 262,936
06/04/2015 11.63 11.66 11.57 11.58 202,433
06/03/2015 11.69 11.69 11.545 11.65 412,005
06/02/2015 11.7 11.72 11.59 11.69 319,508
06/01/2015 11.62 11.76 11.54 11.72 227,049
05/29/2015 11.59 11.62 11.52 11.61 853,713
05/28/2015 11.65 11.7 11.52 11.64 280,124
05/27/2015 11.62 11.69 11.55 11.68 225,094
05/26/2015 11.64 11.65 11.48 11.62 296,528
05/22/2015 11.65 11.76 11.61 11.65 235,713
05/21/2015 11.73 11.73 11.6 11.7 305,526
05/20/2015 11.77 11.78 11.7 11.71 196,367
05/19/2015 11.71 11.78 11.69 11.75 180,244
05/18/2015 11.77 11.81 11.7 11.78 245,282
05/15/2015 11.75 11.85 11.7 11.84 167,516
05/14/2015 11.63 11.76 11.45 11.73 183,253
05/13/2015 11.73 11.78 11.56 11.56 234,970
05/12/2015 11.51 11.7 11.45 11.69 302,643
05/11/2015 11.82 11.87 11.58 11.62 289,523
05/08/2015 11.85 11.9532 11.79 11.79 333,344
05/07/2015 11.54 11.75 11.54 11.72 300,370
05/06/2015 11.6 11.62 11.47 11.56 276,016
05/05/2015 11.78 11.81 11.5 11.56 344,677
05/04/2015 11.87 11.99 11.84 11.86 269,102
05/01/2015 11.8 11.97 11.79 11.8 348,839
04/30/2015 12.05 12.08 11.77 11.81 688,454
*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?