Historical Stock Prices

FSS 
$15.27
*  
0.39
2.49%
Get FSS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading FSS now
Exchange: NYSE
Industry: Capital Goods
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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 15.51 15.54 15.25 15.27 259,019
01/29/2015 15.5 15.67 15.33 15.66 330,277
01/28/2015 15.96 15.96 15.33 15.41 315,814
01/27/2015 15.62 15.89 15.474 15.84 269,714
01/26/2015 15.6 16 15.39 15.9 337,850
01/23/2015 15.86 15.92 15.58 15.63 203,657
01/22/2015 15.3 15.93 15.1 15.93 300,907
01/21/2015 15.21 15.47 15.13 15.18 308,081
01/20/2015 15.61 15.61 15.21 15.33 523,412
01/16/2015 14.71 15.1 14.71 15.08 293,444
01/15/2015 14.99 15.14 14.67 14.8 249,735
01/14/2015 14.81 14.985 14.73 14.93 313,387
01/13/2015 14.97 15.215 14.79 15.02 306,800
01/12/2015 14.75 14.83 14.436 14.78 246,244
01/09/2015 15.23 15.26 14.635 14.78 279,610
01/08/2015 15.12 15.27 14.87 15.27 276,937
01/07/2015 14.77 14.98 14.68 14.96 310,835
01/06/2015 15 15.26 14.53 14.61 220,092
01/05/2015 15.19 15.38 14.83 14.92 212,181
01/02/2015 15.48 15.56 15.06 15.34 148,386
12/31/2014 15.56 15.68 15.4 15.44 356,202
12/30/2014 15.7 15.73 15.49 15.49 151,883
12/29/2014 15.81 15.93 15.69 15.73 152,055
12/26/2014 15.53 15.9 15.53 15.84 146,758
12/24/2014 15.38 15.69 15.18 15.53 168,446
12/23/2014 15.43 15.54 15.27 15.37 233,865
12/22/2014 15.33 15.46 15.18 15.29 273,685
12/19/2014 15.35 15.54 15.22 15.23 1,119,882
12/18/2014 15.28 15.44 15.12 15.32 199,692
12/17/2014 14.53 15.04 14.4 15.04 360,066
12/16/2014 14.56 15 14.5 14.52 362,372
12/15/2014 14.9 14.95 14.56 14.63 258,484
12/12/2014 14.86 15.13 14.76 14.78 249,754
12/11/2014 15.15 15.5 15.06 15.07 234,389
12/10/2014 15.59 15.69 15.04 15.04 264,127
12/09/2014 14.95 15.73 14.911 15.69 278,210
12/08/2014 15.42 15.68 15.16 15.16 329,777
12/05/2014 15.44 15.77 15.39 15.52 288,927
12/04/2014 15.21 15.5 15 15.34 355,728
12/03/2014 15.03 15.65 14.98 15.37 247,455
12/02/2014 14.81 15.18 14.78 14.98 289,741
12/01/2014 14.91 15.04 14.74 14.76 301,707
11/28/2014 15.29 15.35 14.92 14.92 159,601
11/26/2014 15.4 15.44 15.15 15.23 167,518
11/25/2014 15.42 15.47 15.24 15.42 179,559
11/24/2014 15.34 15.505 15.22 15.42 240,465
11/21/2014 15.65 15.8 15.3 15.34 205,865
11/20/2014 15 15.37 15 15.36 219,073
11/19/2014 15.3 15.43 14.96 15.11 329,826
11/18/2014 15.54 15.76 15.38 15.39 210,874
11/17/2014 15.56 15.76 15.54 15.54 184,874
11/14/2014 15.6 15.75 15.43 15.65 190,255
11/13/2014 15.79 15.9 15.56 15.59 292,501
11/12/2014 15.63 15.84 15.32 15.82 292,225
11/11/2014 15.89 15.93 15.585 15.68 220,719
11/10/2014 15.61 15.97 15.45 15.93 347,688
11/07/2014 15.6 15.74 15.3101 15.62 362,566
11/06/2014 15.36 15.69 15.2 15.68 326,158
11/05/2014 14.5 15.39 13.86 15.36 660,151
11/04/2014 14.04 14.24 13.975 14.06 241,438
11/03/2014 14.25 14.44 14.02 14.11 296,402
10/31/2014 14.12 14.24 13.91 14.2 341,391
10/30/2014 13.81 14.01 13.67 13.81 294,566
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 Brokers before you trade

Want to trade FX?