FSRV

Historical Stock Prices

$63.39
*  
0.08
0.13%
Get FSRV Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FSRV now
Exchange: NASDAQ
Industry: Finance
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: 1 Year, From 27-MAR-2014 TO 27-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.
03/27/2015 63.29 63.51 62.78 63.39 14,620
03/26/2015 63.12 63.62 63.01 63.41 14,513
03/25/2015 63.84 64 62.93 63.17 27,231
03/24/2015 64.01 64.705 62.865 64.08 29,733
03/23/2015 63.46 64.17 63.19 64.01 22,751
03/20/2015 62.74 63.75 62.7 63.44 23,426
03/19/2015 63.1 63.17 61.87 62.28 29,298
03/18/2015 62.3 63.68 62.11 63.67 14,102
03/17/2015 60.41 63.29 60.14 62.23 34,032
03/16/2015 59.41 61.3 59.26 60.63 32,536
03/13/2015 59.25 59.5 58.56 59.31 35,060
03/12/2015 59.18 61.01 59.1 59.74 47,415
03/11/2015 58.55 59.08 58.33 58.92 17,009
03/10/2015 58.42 59.43 57.13 58.75 28,658
03/09/2015 57.73 60.08 57.73 58.94 35,405
03/06/2015 59.45 59.61 56.65 57.81 21,172
03/05/2015 60.44 60.455 59.47 59.64 9,756
03/04/2015 59.68 60.26 59.47 59.87 22,093
03/03/2015 60.58 61.17 59.77 59.86 20,788
03/02/2015 61.18 61.26 60.175 60.58 15,486
02/27/2015 60.79 60.956 60.1 60.61 11,462
02/26/2015 62.15 62.16 60.42 60.67 13,031
02/25/2015 61.91 62.1 61.34 61.64 9,697
02/24/2015 61.49 61.75 60.95 61.5 22,755
02/23/2015 60.5 61.83 60.5 61.33 22,588
02/20/2015 60.82 61.859 60.26 60.5 27,264
02/19/2015 57.67 62.15 57.23 61.14 56,522
02/18/2015 58 58.46 57.68 57.9 35,416
02/17/2015 58.04 58.38 57.65 57.97 33,146
02/13/2015 58 58.14 57.55 57.78 81,317
02/12/2015 56.19 58.32 56.19 57.83 28,752
02/11/2015 53.61 57.43 53.61 56.17 42,492
02/10/2015 54.27 54.27 52.44 52.56 4,992
02/09/2015 54.14 54.32 53.35 54.13 8,455
02/06/2015 54.82 54.82 54.06 54.31 6,853
02/05/2015 54.12 55.94 54.06 54.8 9,781
02/04/2015 54.17 54.18 53.25 53.47 7,307
02/03/2015 53.74 55.6 53.29 55.36 8,679
02/02/2015 52.49 54.5 52.49 53.95 27,097
01/30/2015 51.83 52.91 51.62 52.37 28,875
01/29/2015 52.24 52.52 51.95 52.19 7,559
01/28/2015 53.38 53.38 52.49 52.49 3,442
01/27/2015 52.3 53.275 52.3 53.08 31,477
01/26/2015 52.7 52.96 52.09 52.66 11,306
01/23/2015 53.11 53.66 52.42 53.2 6,515
01/22/2015 51.68 52.97 51.36 52.76 16,081
01/21/2015 52.68 52.68 51.42 51.42 6,239
01/20/2015 52.18 52.27 51.98 52.13 15,798
01/16/2015 51.1 52.43 50.99 52.38 8,144
01/15/2015 51.27 51.66 51.06 51.18 7,340
01/14/2015 50.36 51.83 50.36 51.32 7,162
01/13/2015 51.68 52.5 50.94 51.26 20,629
01/12/2015 51.56 51.7 51.15 51.41 13,069
01/09/2015 51.2 52.67 51.2 52.28 5,057
01/08/2015 49.95 51.4 49.95 51.32 5,378
01/07/2015 49.81 50.18 49.12 49.83 10,785
01/06/2015 50.465 50.465 49.38 49.38 8,275
01/05/2015 50.6 50.83 50.03 50.43 10,611
01/02/2015 50.86 51.16 50.15 50.78 6,118
12/31/2014 50.52 51.255 50.27 50.86 8,309
12/30/2014 50.43 50.68 50.32 50.39 10,041
12/29/2014 49.87 50.48 49.87 50.3 26,453
12/26/2014 50.11 50.18 49.41 49.95 4,506
12/24/2014 50.36 50.44 49.91 50.1 7,022
12/23/2014 50.46 51 50.11 50.31 12,872
12/22/2014 50.42 50.82 49.84 50.66 12,599
12/19/2014 50.94 51.65 50.74 50.98 34,689
12/18/2014 51.4 52.07 50.94 51.08 30,100
12/17/2014 51.47 51.54 50.9901 51.24 16,340
12/16/2014 51.5 52.27 50.9 51.5 19,288
12/15/2014 51.28 51.47 50.5 51.29 32,821
12/12/2014 51.97 52.285 50.8 51.28 10,281
12/11/2014 51.35 53.07 49.96 52.3 18,418
12/10/2014 53.65 53.65 50.61 51.36 13,207
12/09/2014 54.47 54.47 53.19 53.86 20,513
12/08/2014 55.93 55.93 54.29 54.5 8,925
12/05/2014 56.37 56.37 55.58 56.02 6,772
12/04/2014 57.09 57.24 55.54 55.76 17,412
12/03/2014 54.76 58.06 54.76 56.9 22,414
12/02/2014 54.06 55.76 53.92 55.04 40,303
12/01/2014 53.66 54.04 53.05 53.75 26,298
11/28/2014 53.17 54.73 53.13 53.52 7,053
11/26/2014 52.3 53.39 51.95 53.34 10,427
11/25/2014 52.76 53.26 51.98 52.25 23,513
11/24/2014 52.12 53.13 52.09 52.5 30,778
11/21/2014 51.87 52.69 51.525 52.13 15,695
11/20/2014 52.35 52.46 51.11 51.93 20,216
11/19/2014 51.51 52.5 50.51 52.36 41,268
11/18/2014 52.15 53.008 51.63 51.88 28,106
11/17/2014 51.95 52.5 51.95 52.28 12,622
11/14/2014 52.01 52.24 51.63 51.66 6,285
11/13/2014 51.82 51.93 51.61 51.84 19,290
11/12/2014 51.51 52.2 51.46 51.87 40,465
11/11/2014 51.61 51.94 51.53 51.62 14,040
11/10/2014 52.08 52.27 50.85 51.68 9,201
11/07/2014 51.79 52.55 51.77 52 10,943
11/06/2014 51.71 52.5 51.47 51.87 11,101
11/05/2014 52.36 52.64 51.8 51.99 23,540
11/04/2014 52.68 52.83 51.51 52.11 23,670
11/03/2014 52.91 53.32 52.58 53.25 92,432
10/31/2014 52.71 53.41 51.92 52.77 32,616
10/30/2014 51.9 53.07 51.59 52.82 30,268
10/29/2014 51.37 52.29 51.37 52.02 20,660
10/28/2014 54.38 54.38 49.99 51.09 35,529
10/27/2014 55.31 55.64 54.57 54.79 10,302
10/24/2014 53.09 56.07 53.09 55.76 13,761
10/23/2014 54.05 54.05 53.21 53.31 8,545
10/22/2014 53.9 54.37 53.65 53.7 12,339
10/21/2014 53.31 54.17 53.31 54 10,261
10/20/2014 53.715 53.715 52.72 53.27 8,598
10/17/2014 54.26 54.26 53.64 53.69 4,344
10/16/2014 52.99 54.89 52.59 53.77 8,038
10/15/2014 54.36 54.36 51.98 53.4 18,151
10/14/2014 54.77 54.78 53.01 54.77 76,206
10/13/2014 55.86 55.86 54.15 54.74 13,228
10/10/2014 53.84 54.88 53.8 54.16 20,886
10/09/2014 53.95 54.33 53.16 54.22 32,063
10/08/2014 52.79 53.77 52.2401 53.73 10,207
10/07/2014 52.58 52.9899 52.46 52.96 45,162
10/06/2014 52.91 52.91 52.58 52.77 4,373
10/03/2014 52.28 52.7 52.28 52.43 4,456
10/02/2014 51.76 52.3 51.54 52.13 23,105
10/01/2014 52.48 52.48 51.4 51.43 17,563
09/30/2014 52.17 52.62 51.84 52.22 5,791
09/29/2014 50.89 52.33 50.71 52.14 23,924
09/26/2014 51.42 52.09 51.31 51.67 15,236
09/25/2014 53.39 53.5 51.4 51.5 18,808
09/24/2014 53.56 53.66 53.23 53.4 9,032
09/23/2014 53.59 54.1999 53.44 53.71 30,987
09/22/2014 53.61 53.9896 53.46 53.68 16,582
09/19/2014 54.5 54.5 53.685 54 20,834
09/18/2014 54.505 54.6 54.3 54.56 3,595
09/17/2014 54.85 55.36 53.94 54.14 6,653
09/16/2014 54.21 55.28 54.21 54.83 5,863
09/15/2014 54.97 55.205 53.74 54.23 8,468
09/12/2014 55.19 55.5 54.78 54.84 4,021
09/11/2014 55.4 55.58 54.51 55.07 7,085
09/10/2014 55.55 55.98 55.2 55.55 24,548
09/09/2014 56.15 56.15 55.24 55.78 35,952
09/08/2014 55.64 56.13 55.64 56.13 10,122
09/05/2014 56.1 56.1 55.25 55.68 12,199
09/04/2014 56.76 56.79 55.59 56.3 3,801
09/03/2014 56.51 57.2 56.47 56.61 12,942
09/02/2014 55.02 57.18 55.02 56.41 10,403
08/29/2014 55.52 55.52 54.89 54.89 7,222
08/28/2014 55.23 55.83 55.23 55.52 5,445
08/27/2014 55.17 55.51 54.99 55.45 3,470
08/26/2014 54.05 55.34 54.05 55.22 6,447
08/25/2014 54.45 54.45 53.76 53.96 12,166
08/22/2014 54.36 54.5 53.44 54.4 9,870
08/21/2014 54.94 55 54.76 54.86 4,043
08/20/2014 54.77 54.78 54.37 54.68 4,131
08/19/2014 53.28 55.44 53.28 54.81 8,305
08/18/2014 54.37 54.399 53.09 53.41 9,665
08/15/2014 53.7 54.12 53.34 54.12 11,457
08/14/2014 54.54 54.58 53.42 53.52 14,329
08/13/2014 55.06 55.06 54.21 54.62 16,817
08/12/2014 54.155 54.6 54.12 54.4 10,418
08/11/2014 54.26 54.68 54.03 54.31 7,793
08/08/2014 54.09 54.76 52.93 54.17 29,483
08/07/2014 54.56 54.87 54.14 54.46 12,845
08/06/2014 54.51 54.9 54.39 54.57 10,791
08/05/2014 54.05 54.72 53.92 54.62 20,045
08/04/2014 54.31 54.76 53.55 53.96 12,435
08/01/2014 55.85 55.85 53.71 54.1 15,871
07/31/2014 55.87 56.68 55.61 55.66 14,839
07/30/2014 54.99 56 54.81 55.73 18,548
07/29/2014 53.15 55 53.15 54.88 34,258
07/28/2014 52 52.5175 52 52.14 25,762
07/25/2014 52.54 52.54 51.64 52.03 4,921
07/24/2014 52.05 52.73 51.87 52.73 4,815
07/23/2014 51.86 52.17 51.81 52.17 16,253
07/22/2014 51.76 51.99 51.66 51.78 9,768
07/21/2014 51.4 51.73 51.4 51.7 2,140
07/18/2014 51.17 51.47 51.06 51.24 7,703
07/17/2014 50.73 51.84 50.64 51.15 10,819
07/16/2014 50.47 50.74 50.27 50.71 12,480
07/15/2014 50.95 50.95 50.425 50.52 8,680
07/14/2014 50.59 51.555 50.5 51.02 8,076
07/11/2014 51.45 51.45 50.3701 50.38 10,793
07/10/2014 50.32 51.99 50.16 51.53 11,686
07/09/2014 50.46 50.77 49.89 50.31 23,109
07/08/2014 50.57 50.57 49.88 50.22 6,001
07/07/2014 51.05 51.71 50.4159 50.78 49,942
07/03/2014 51.12 51.12 50.5301 50.85 14,374
07/02/2014 50.85 51.47 50.75 51.22 22,514
07/01/2014 50.56 51.74 50.15 50.43 14,228
06/30/2014 50.99 51 50.4601 50.59 16,216
06/27/2014 50.25 51.31 50.17 51.17 27,091
06/26/2014 50.74 50.83 50.24 50.49 7,052
06/25/2014 51.24 51.24 50.7 50.93 7,150
06/24/2014 51.12 51.24 50.9 51.09 28,522
06/23/2014 51.31 51.34 50.9 51.04 3,574
06/20/2014 51.45 51.52 51.06 51.33 9,540
06/19/2014 51.11 51.51 50.812 51.07 6,699
06/18/2014 50.9 51.17 50.8 51.14 4,241
06/17/2014 51.31 51.32 50.66 50.87 6,328
06/16/2014 51.1 51.1 50.65 50.87 14,173
06/13/2014 51.55 51.55 50.89 50.89 5,391
06/12/2014 51.93 52.05 51.44 51.53 6,779
06/11/2014 52.5 52.6 51.74 51.89 29,426
06/10/2014 52.35 52.58 52.07 52.52 20,499
06/09/2014 51.32 53.15 51.32 52.62 11,168
06/06/2014 50.66 51.52 50.55 51.22 14,072
06/05/2014 51.29 51.29 50.415 50.77 16,362
06/04/2014 51.15 51.36 50.715 51.26 21,764
06/03/2014 51 51.39 50.59 51.26 29,194
06/02/2014 50.48 51.65 50.28 51.1 14,742
05/30/2014 49.69 50.21 49.6 49.93 33,385
05/29/2014 48.8 49.81 48.69 49.63 133,830
05/28/2014 48.96 49.2001 48.8 48.89 22,855
05/27/2014 48.95 49.39 48.92 49.03 10,688
05/23/2014 48.59 48.94 48.5 48.77 18,838
05/22/2014 48.59 48.915 48.5 48.59 12,920
05/21/2014 48.53 48.63 48.45 48.45 9,281
05/20/2014 48.18 48.7 48.18 48.48 19,237
05/19/2014 48.605 49.58 48.14 48.5 35,741
05/16/2014 48.79 48.81 48.5501 48.68 3,554
05/15/2014 49.42 49.42 48.54 48.87 13,319
05/14/2014 49.4 49.6 49.4 49.54 12,430
05/13/2014 49.77 49.81 49.47 49.67 15,862
05/12/2014 49.79 49.91 49.65 49.855 18,166
05/09/2014 50.14 50.14 49 50 21,312
05/08/2014 50.43 50.68 50.04 50.31 3,462
05/07/2014 50.44 50.66 49.53 50.4 14,513
05/06/2014 50.05 50.864 50.03 50.41 9,324
05/05/2014 50.04 50.24 49.4 49.97 11,184
05/02/2014 49.825 50.06 49.7 49.84 9,101
05/01/2014 49.15 49.83 48.99 49.63 5,176
04/30/2014 49.02 49.97 48.98 49.63 15,608
04/29/2014 47.5 49.08 47.5 49.07 9,521
04/28/2014 47.12 47.26 47.12 47.26 5,219
04/25/2014 47.71 47.71 46.81 47.29 16,344
04/24/2014 48.18 48.35 47.96 48.01 5,865
04/23/2014 47.94 48.38 47.91 47.91 2,900
04/22/2014 48.3 48.41 47.91 48.23 5,491
04/21/2014 48.18 48.37 48.17 48.37 1,808
04/17/2014 48.45 48.79 48.23 48.41 3,712
04/16/2014 48.19 48.5 47.87 48.06 6,314
04/15/2014 47.52 48.14 47.36 47.91 8,033
04/14/2014 47.48 48.13 47.47 47.48 7,344
04/11/2014 48.69 48.71 47.43 47.59 6,903
04/10/2014 48.92 49.15 48.83 49.08 10,735
04/09/2014 49.05 49.2 48.91 48.98 6,558
04/08/2014 48.2 49.05 48.08 49.01 7,409
04/07/2014 49.02 49.02 48.04 48.41 16,359
04/04/2014 49 49.17 48.92 49.03 14,952
04/03/2014 48.94 48.98 48.7212 48.85 4,803
04/02/2014 48.8 49 48.74 48.82 44,191
04/01/2014 47.37 48.93 47.37 48.44 19,087
03/31/2014 47.45 47.61 47.19 47.51 7,785
03/28/2014 48.15 48.21 47.165 47.4 7,494
03/27/2014 49.59 49.76 47.82 48.23 8,181
*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?