FSRV

Historical Stock Prices

$48.41
*  
0.35
 negative 
0.73%
Get FSRV Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
03/26/2014 49.31 49.7 48.98 49.6 10,648
03/25/2014 48.27 49.48 48.27 49.2 6,636
03/24/2014 48.93 49.075 47.03 48.3 23,083
03/21/2014 48.47 49.325 48.47 48.63 18,833
03/20/2014 47.73 48.52 47.3004 48.46 14,013
03/19/2014 48.88 49.07 47.89 47.94 10,525
03/18/2014 48.78 50.1 48.78 49.23 37,118
03/17/2014 48.4 48.87 48.29 48.83 15,066
03/14/2014 47.992 48.4 47.8601 48.39 17,504
03/13/2014 48.02 48.16 47.91 48.04 20,766
03/12/2014 47.68 47.78 47.51 47.76 9,115
03/11/2014 46.99 47.98 46.9 47.71 15,710
03/10/2014 46.88 46.96 46.6 46.89 5,381
03/07/2014 46.91 46.98 46.57 46.69 11,699
03/06/2014 46.21 46.98 46.21 46.93 17,100
03/05/2014 46.05 46.41 46.05 46.18 39,959
03/04/2014 45.83 46.07 45.69 46.048 20,826
03/03/2014 45.66 45.78 45.53 45.75 18,331
02/28/2014 45.18 45.85 45.18 45.66 17,325
02/27/2014 44.551 45.03 44.551 45.03 27,143
02/26/2014 44.05 44.63 43.7 44.63 36,993
02/25/2014 43.29 44.21 43.29 43.97 69,553
02/24/2014 43.88 44.68 43.88 44.59 19,080
02/21/2014 44.57 44.57 43.844 43.89 21,450
02/20/2014 44.66 44.92 44.51 44.79 11,366
02/19/2014 44.09 45.39 44.05 44.67 9,289
02/18/2014 43.91 44.354 43.91 44.14 23,117
02/14/2014 43.53 44.11 43.43 43.87 25,331
02/13/2014 42.7 43.74 42.7 43.52 56,645
02/12/2014 42.65 44.21 42.65 43.42 30,278
02/11/2014 41.26 42.12 41.19 41.93 13,791
02/10/2014 40.98 41.47 40.83 41.01 15,927
02/07/2014 41.51 42.02 41.43 41.5 9,964
02/06/2014 40.76 41.46 40.64 41.14 13,777
02/05/2014 40.29 40.9 40.29 40.62 7,276
02/04/2014 39.9 40.3599 39.7 40.29 8,017
02/03/2014 40.15 40.32 39.72 40.05 10,828
01/31/2014 39.56 40.51 39.54 40.26 7,153
01/30/2014 39.96 40.05 39.62 39.9 6,626
01/29/2014 38.62 40.07 38.62 39.8 20,920
01/28/2014 38.91 39 38.19 38.8 42,649
01/27/2014 39.845 40.03 38.76 38.91 52,669
01/24/2014 40.3 40.3 39.6 39.72 8,038
01/23/2014 40.84 41.03 40.48 40.48 25,315
01/22/2014 41.61 41.64 40.93 41.13 24,131
01/21/2014 42.24 42.27 41.45 41.65 16,647
01/17/2014 42.18 42.18 41.58 41.76 31,134
01/16/2014 41.79 41.79 41.4 41.77 24,847
01/15/2014 41.21 42.29 40.83 41.99 64,271
01/14/2014 41.63 41.69 41.13 41.28 6,427
01/13/2014 42.1 42.55 41.94 42.07 7,617
01/10/2014 42.73 42.73 41.95 42.09 6,203
01/09/2014 42.65 42.74 42.09 42.59 6,154
01/08/2014 43.31 43.31 42.8 43.14 8,372
01/07/2014 42.32 43.86 42.32 43.49 8,371
01/06/2014 43.04 43.0701 42.14 42.39 10,206
01/03/2014 42.29 43.19 42.29 43.1 11,677
01/02/2014 43.03 43.03 42.13 42.34 12,685
12/31/2013 42.83 43.34 42.83 43.048 5,829
12/30/2013 42.93 43.09 42.73 42.99 31,203
12/27/2013 42.75 42.89 42.56 42.82 12,008
12/26/2013 43.13 43.51 42.67 42.95 7,734
12/24/2013 42.74 43.038 42.73 42.91 3,912
12/23/2013 42.68 43.04 42.65 42.74 7,981
12/20/2013 42.26 42.79 41.97 42.79 20,676
12/19/2013 41.96 42.49 41.84 42.34 49,880
12/18/2013 42.02 42.89 41.68 41.98 39,260
12/17/2013 41.9 42.24 41.3101 41.77 18,990
12/16/2013 41.15 42.45 41.03 41.71 7,730
12/13/2013 40.67 41.23 40.59 41.14 6,146
12/12/2013 40.69 40.69 40.51 40.6 2,907
12/11/2013 40.79 40.99 40.45 40.66 12,829
12/10/2013 40.38 40.84 40.38 40.78 13,932
12/09/2013 40.28 40.57 40.04 40.42 26,053
12/06/2013 40.654 40.74 40.01 40.01 5,093
12/05/2013 40.04 40.89 40.04 40.415 7,918
12/04/2013 40.52 40.59 39.84 40.05 7,715
12/03/2013 41.06 41.06 40.461 40.88 7,900
12/02/2013 41.41 41.41 40.935 41.34 8,785
11/29/2013 41.84 41.84 41.58 41.6 3,721
11/27/2013 41.95 42.01 41.53 42.01 8,572
11/26/2013 41.71 42.02 41.71 41.81 26,915
11/25/2013 42.3 42.3 41.36 41.74 7,861
11/22/2013 42.25 42.29 41.86 42.21 3,602
11/21/2013 42.24 42.49 41.9 42.28 7,638
11/20/2013 41.88 42.13 41.88 42.07 11,190
11/19/2013 41.6 41.96 41.5 41.93 10,947
11/18/2013 42.12 42.2333 41.725 41.82 3,982
11/15/2013 41.77 41.99 41.44 41.83 3,715
11/14/2013 41.41 41.85 40.98 41.78 7,803
11/13/2013 41.31 41.46 40.78 41.32 7,784
11/12/2013 41.229 41.53 41.229 41.46 22,698
11/11/2013 41.27 41.27 40.65 41.09 10,370
11/08/2013 42.48 42.5 41.16 41.45 13,288
11/07/2013 42.46 42.52 42.32 42.44 45,850
11/06/2013 42.44 42.44 42.13 42.26 2,951
11/05/2013 41.85 42.07 41.85 42.04 65,827
11/04/2013 42.13 42.2 41.82 41.82 47,685
11/01/2013 41.43 42.31 41.43 42.29 24,969
10/31/2013 41.41 41.59 41.37 41.57 3,588
10/30/2013 41.11 41.34 41.07 41.12 7,289
10/29/2013 41.15 41.34 41.02 41.34 7,935
10/28/2013 41.24 41.45 40.94 41.01 15,827
10/25/2013 41.5 41.56 41.26 41.38 11,021
10/24/2013 42.08 42.55 41.83 41.9 12,119
10/23/2013 40.48 42.3325 40.48 41.98 9,934
10/22/2013 40.59 40.96 40.42 40.47 11,748
10/21/2013 40.88 41.21 40.59 40.84 22,469
10/18/2013 40.25 41.14 40.25 41.06 51,140
10/17/2013 40.15 40.86 40.11 40.82 6,681
10/16/2013 40.57 40.57 40.08 40.25 28,075
10/15/2013 40.46 40.67 40.43 40.67 18,838
10/14/2013 40.24 40.25 40.1 40.21 4,171
10/11/2013 40.67 40.85 40.13 40.13 9,871
10/10/2013 39.96 40.93 39.96 40.7 4,348
10/09/2013 39.83 39.89 39.63 39.75 8,753
10/08/2013 39.86 40.02 39.79 39.8 4,324
10/07/2013 39.51 40.1299 39.51 40.06 11,489
10/04/2013 39.45 39.88 39.45 39.72 13,923
10/03/2013 39.57 40 39.53 39.56 6,324
10/02/2013 38.78 39.59 38.78 39.57 12,024
10/01/2013 38.67 38.99 38.65 38.9 25,155
09/30/2013 38.82 39.15 38.66 38.79 6,814
09/27/2013 38.79 39.1675 38.77 39.08 5,053
09/26/2013 38.9 39.01 38.66 38.89 22,887
09/25/2013 39.06 39.34 38.73 39.01 10,633
09/24/2013 38.64 39.23 38.63 39.09 11,927
09/23/2013 38.04 38.68 37.99 38.59 25,048
09/20/2013 40.64 40.64 37.98 37.98 22,910
09/19/2013 38.19 38.84 38.03 38.63 21,495
09/18/2013 37.75 37.98 37.49 37.89 31,539
09/17/2013 37.72 37.77 37.55 37.65 4,900
09/16/2013 38.06 38.14 37.24 37.54 16,829
09/13/2013 37.69 38.02 37.49 37.86 28,877
09/12/2013 37.94 38.11 37.24 37.5 33,973
09/11/2013 37.9 38.41 37.59 38.26 36,176
09/10/2013 37.02 38.5 37.02 38.14 41,978
09/09/2013 36.17 37.11 36.17 36.97 10,978
09/06/2013 36.14 36.39 35.75 36.19 29,974
09/05/2013 36.059 36.27 35.83 35.9 38,020
09/04/2013 35.33 36.0886 35.23 35.9 47,159
09/03/2013 35.67 35.67 35.02 35.33 27,063
08/30/2013 35.42 35.48 34.89 35 8,795
08/29/2013 35.11 35.63 34.39 35.53 30,066
08/28/2013 35.58 35.82 35.19 35.2 12,207
08/27/2013 35.51 35.99 35.51 35.79 35,178
08/26/2013 35.665 35.97 35.54 35.81 14,619
08/23/2013 35.31 35.57 35.0108 35.57 7,963
08/22/2013 35.55 35.73 35.36 35.61 3,893
08/21/2013 36 36 35.48 35.75 12,755
08/20/2013 36.69 36.69 35.7 36.1 60,930
08/19/2013 37 37.035 36.58 36.77 18,456
08/16/2013 36.95 36.95 36.47 36.88 65,219
08/15/2013 36.51 37.21 36.51 37.05 28,066
08/14/2013 36.5 36.91 36.34 36.7 18,755
08/13/2013 36.68 36.86 36.15 36.57 36,190
08/12/2013 36.29 36.75 36.29 36.57 19,166
08/09/2013 37.1101 37.23 36.2601 36.78 17,487
08/08/2013 36.62 37.27 36.59 37.25 18,302
08/07/2013 36.7 36.7 36.36 36.45 24,916
08/06/2013 36.79 36.79 36.51 36.75 7,602
08/05/2013 36.77 37.24 36.54 36.7 19,121
08/02/2013 36.68 36.85 36.18 36.69 19,607
08/01/2013 36.82 37.04 36.26 36.57 46,345
07/31/2013 35.86 37.49 35.4501 37.12 59,820
07/30/2013 33.82 35.55 33.7 35.5 91,151
07/29/2013 33.34 33.59 33.34 33.46 24,755
07/26/2013 33.48 33.5 33.34 33.42 55,080
07/25/2013 33.45 33.5 33.04 33.44 46,394
07/24/2013 33.03 33.44 32.95 33.39 13,508
07/23/2013 32.97 33.15 32.83 33.05 25,385
07/22/2013 32.83 33 32.83 32.94 28,791
07/19/2013 32.24 32.79 32.24 32.71 11,398
07/18/2013 31.53 32.28 31.53 32.24 13,101
07/17/2013 31.94 31.94 31.38 31.61 36,262
07/16/2013 32.07 32.07 31.67 31.85 12,038
07/15/2013 32.32 32.41 32.05 32.08 4,904
07/12/2013 32.34 32.5 31.69 32 15,758
07/11/2013 31.33 32.51 31.33 32.39 31,280
07/10/2013 30.84 31.35 30.78 31.17 9,979
07/09/2013 30.63 31.03 30.63 30.98 12,229
07/08/2013 30.69 30.74 30.305 30.62 22,605
07/05/2013 31.17 31.17 30.54 30.71 13,973
07/03/2013 30.52 30.95 30.21 30.75 35,939
07/02/2013 30.54 30.85 30.33 30.76 26,354
07/01/2013 31.41 31.44 30.45 30.5 20,264
06/28/2013 30.71 31.69 30.71 31.28 49,558
06/27/2013 30.88 31.11 30.62 30.68 34,674
06/26/2013 30 30.76 30 30.52 72,256
06/25/2013 29.83 30.13 29.68 29.95 24,980
06/24/2013 29.49 30.05 29 29.77 19,620
06/21/2013 30.08 30.08 29.55 29.75 27,739
06/20/2013 29.99 30.14 29.84 30.11 15,858
06/19/2013 30.65 30.74 30.29 30.32 9,053
06/18/2013 30.83 30.83 30.54 30.62 3,752
06/17/2013 30.36 30.95 30.27 30.64 26,691
06/14/2013 30.48 30.58 30.31 30.39 33,296
06/13/2013 30.66 30.66 30.47 30.56 9,848
06/12/2013 30.85 30.85 30.51 30.64 29,079
06/11/2013 31.13 31.39 30.87 30.87 7,108
06/10/2013 31.49 31.56 31.261 31.39 20,727
06/07/2013 30.91 31.55 30.67 31.5 19,018
06/06/2013 30.82 31.2999 30.69 31.2 23,242
06/05/2013 31.54 31.54 30.52 30.68 26,158
06/04/2013 31.84 31.84 31.41 31.49 15,540
06/03/2013 32.02 32.195 31.91 32.19 25,415
05/31/2013 31.95 32.36 31.77 31.86 63,365
05/30/2013 31.86 32.2 31.82 32.11 25,468
05/29/2013 31.74 31.96 31.74 31.84 39,247
05/28/2013 32.37 32.4 31.73 31.87 54,521
05/24/2013 31.9 32.29 31.9 32.21 22,610
05/23/2013 31.82 32.39 31.49 32.31 27,728
05/22/2013 32.36 32.69 31.57 31.91 38,610
05/21/2013 32.46 32.68 32.2401 32.59 13,108
05/20/2013 32.691 32.83 32.37 32.61 23,385
05/17/2013 32.91 32.99 32.48 32.9 25,580
05/16/2013 32.52 33.04 32.51 32.98 46,209
05/15/2013 32.67 32.75 32.47 32.66 33,293
05/14/2013 32.61 32.8999 32.16 32.75 66,530
05/13/2013 32.22 32.82 32.22 32.32 31,478
05/10/2013 32.87 32.995 32.17 32.53 41,845
05/09/2013 33.45 33.49 32.8801 32.9 21,736
05/08/2013 33.99 34.08 33.34 33.48 34,873
05/07/2013 34 34.11 33.72 34.08 66,984
05/06/2013 33.53 33.88 33.37 33.8 144,641
05/03/2013 33.64 33.7 33.37 33.52 37,547
05/02/2013 33.055 33.65 33.055 33.47 51,479
05/01/2013 32.98 33.1 32.92 33.03 85,453
04/30/2013 32.84 33.08 32.47 32.99 67,838
04/29/2013 32.57 32.91 32.24 32.75 53,160
04/26/2013 32.91 33.02 32.12 32.42 55,716
04/25/2013 33.02 33.25 32.45 33.05 99,963
04/24/2013 32.96 33.236 32.85 33.02 110,769
04/23/2013 33.165 33.54 32.75 33.04 151,667
04/22/2013 33.04 33.18 32.68 33.12 75,342
04/19/2013 33.11 33.13 32.6 32.9 62,808
04/18/2013 33.15 33.25 32.53 33.01 45,026
04/17/2013 33.17 33.22 32.85 33.04 65,665
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 your brokers before you trade


Want to trade FX?