Historical Stock Prices

FST 
$1.93
*  
0.04
 negative 
2.12%
Get FST Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Energy
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 1.88 1.94 1.855 1.93 3,169,044
04/16/2014 1.87 1.91 1.86 1.89 928,034
04/15/2014 1.89 1.935 1.86 1.87 2,613,567
04/14/2014 1.82 1.92 1.815 1.88 1,952,649
04/11/2014 1.84 1.86 1.81 1.83 1,276,527
04/10/2014 1.86 1.89 1.81 1.86 2,107,739
04/09/2014 1.91 1.92 1.86 1.88 3,065,787
04/08/2014 1.91 2 1.87 1.91 3,933,300
04/07/2014 1.88 1.92 1.85 1.9 3,157,383
04/04/2014 1.86 1.94 1.86 1.9 2,169,503
04/03/2014 1.89 1.94 1.87 1.93 3,324,105
04/02/2014 1.94 1.94 1.9 1.91 2,002,128
04/01/2014 1.92 1.94 1.9 1.94 2,649,005
03/31/2014 1.9 1.94 1.88 1.91 3,642,604
03/28/2014 1.87 1.91 1.84 1.9 4,209,490
03/27/2014 1.85 1.88 1.82 1.85 2,232,546
03/26/2014 1.83 1.88 1.82 1.84 2,524,693
03/25/2014 1.83 1.87 1.81 1.82 1,916,331
03/24/2014 1.88 1.93 1.82 1.82 3,655,883
03/21/2014 1.81 1.88 1.78 1.87 16,303,180
03/20/2014 1.8 1.91 1.75 1.83 5,548,977
03/19/2014 1.75 1.86 1.74 1.83 3,836,930
03/18/2014 1.8 1.86 1.71 1.83 5,785,135
03/17/2014 1.7 1.79 1.7 1.79 4,413,808
03/14/2014 1.73 1.75 1.68 1.7 6,015,398
03/13/2014 1.77 1.78 1.7 1.73 4,915,550
03/12/2014 1.81 1.82 1.75 1.77 2,330,205
03/11/2014 1.84 1.87 1.77 1.81 5,529,872
03/10/2014 1.78 1.85 1.73 1.85 4,621,915
03/07/2014 1.81 1.86 1.77 1.77 4,862,988
03/06/2014 1.85 1.85 1.79 1.81 3,440,419
03/05/2014 1.77 1.86 1.75 1.85 9,308,064
03/04/2014 1.93 1.96 1.75 1.8 13,386,540
03/03/2014 2.02 2.03 1.86 1.93 8,062,051
02/28/2014 2.05 2.05 1.98 2.01 6,789,755
02/27/2014 1.96 2.08 1.95 2.07 13,718,100
02/26/2014 2.24 2.46 1.94 2.01 63,586,590
02/25/2014 3.14 3.27 3.09 3.23 5,051,389
02/24/2014 3.12 3.24 3.08 3.17 3,622,100
02/21/2014 3.09 3.21 3.05 3.08 4,013,269
02/20/2014 3.23 3.2997 3.03 3.11 7,222,912
02/19/2014 3.07 3.26 3.07 3.22 4,887,797
02/18/2014 3.14 3.2 3.07 3.09 3,083,032
02/14/2014 3.09 3.12 3.0597 3.1 4,025,193
02/13/2014 3.04 3.14 3.02 3.07 5,183,594
02/12/2014 2.99 3.1 2.99 3.06 5,757,483
02/11/2014 2.9 2.98 2.85 2.94 3,887,219
02/10/2014 2.9 2.92 2.85 2.88 2,301,766
02/07/2014 2.94 2.97 2.88 2.92 2,006,454
02/06/2014 2.96 3.01 2.9001 2.94 2,132,191
02/05/2014 3.05 3.08 2.91 2.96 3,158,905
02/04/2014 3.01 3.12 3 3.02 3,276,369
02/03/2014 3 3.08 2.88 3.01 5,442,356
01/31/2014 3.08 3.15 3.05 3.05 3,092,170
01/30/2014 3.12 3.18 3.09 3.15 2,599,349
01/29/2014 3.25 3.28 3.1 3.11 5,830,799
01/28/2014 3.29 3.375 3.26 3.28 3,080,307
01/27/2014 3.45 3.46 3.3 3.31 3,141,470
01/24/2014 3.46 3.65 3.36 3.46 4,363,976
01/23/2014 3.45 3.53 3.4 3.48 2,349,507
01/22/2014 3.41 3.51 3.375 3.46 4,210,441
01/21/2014 3.29 3.38 3.24 3.37 2,283,237
01/17/2014 3.4 3.44 3.27 3.28 1,963,060
01/16/2014 3.33 3.46 3.33 3.39 1,995,257
01/15/2014 3.4 3.44 3.33 3.35 2,667,966
01/14/2014 3.46 3.51 3.39 3.41 2,987,098
01/13/2014 3.51 3.58 3.4 3.44 3,920,088
01/10/2014 3.6 3.65 3.5 3.53 2,497,118
01/09/2014 3.58 3.655 3.53 3.59 4,832,659
01/08/2014 3.46 3.53 3.36 3.53 6,857,250
01/07/2014 3.58 3.64 3.45 3.47 4,494,243
01/06/2014 3.69 3.73 3.51 3.55 3,378,853
01/03/2014 3.68 3.7 3.61 3.69 2,479,135
01/02/2014 3.62 3.695 3.52 3.68 2,997,391
12/31/2013 3.61 3.67 3.55 3.61 3,586,984
12/30/2013 3.74 3.82 3.59 3.61 3,215,657
12/27/2013 3.8 3.8 3.71 3.72 2,042,674
12/26/2013 3.87 3.9 3.75 3.76 1,870,711
12/24/2013 3.73 3.89 3.71 3.87 1,268,363
12/23/2013 3.81 3.89 3.73 3.76 2,607,301
12/20/2013 3.64 3.78 3.59 3.76 9,953,057
12/19/2013 3.54 3.61 3.52 3.59 2,865,188
12/18/2013 3.5 3.55 3.455 3.53 3,903,620
12/17/2013 3.51 3.56 3.46 3.51 7,395,551
12/16/2013 3.55 3.67 3.53 3.65 4,178,265
12/13/2013 3.56 3.595 3.43 3.53 3,104,045
12/12/2013 3.63 3.66 3.43 3.55 4,781,238
12/11/2013 3.7 3.72 3.61 3.61 3,711,486
12/10/2013 3.86 3.92 3.68 3.71 3,345,955
12/09/2013 3.78 3.89 3.76 3.83 3,263,989
12/06/2013 3.96 4.04 3.75 3.79 4,610,433
12/05/2013 3.91 4.05 3.86 3.95 6,010,776
12/04/2013 4.11 4.16 3.98 4.02 4,735,350
12/03/2013 4.42 4.44 4.0801 4.12 7,296,153
12/02/2013 4.41 4.44 4.33 4.42 1,802,061
11/29/2013 4.37 4.49 4.305 4.42 993,486
11/27/2013 4.44 4.485 4.32 4.34 2,266,509
11/26/2013 4.49 4.54 4.45 4.46 2,066,334
11/25/2013 4.37 4.5 4.25 4.47 3,436,783
11/22/2013 4.16 4.41 4.12 4.4 2,789,354
11/21/2013 4.13 4.21 4.1 4.18 3,080,049
11/20/2013 4.11 4.22 4.08 4.09 3,459,704
11/19/2013 4.09 4.105 3.89 4.08 7,990,145
11/18/2013 4.34 4.34 4.09 4.1 4,163,556
11/15/2013 4.33 4.36 4.27 4.33 1,693,753
11/14/2013 4.29 4.35 4.22 4.33 2,656,288
11/13/2013 4.18 4.3 4.18 4.3 2,519,602
11/12/2013 4.28 4.29 4.195 4.21 3,072,432
11/11/2013 4.31 4.348 4.22 4.28 2,251,898
11/08/2013 4.32 4.44 4.17 4.3 5,772,773
11/07/2013 4.3 4.44 4.17 4.35 7,149,925
11/06/2013 4.41 4.5 4.11 4.32 9,520,044
11/05/2013 4.63 4.77 4.28 4.41 12,585,730
11/04/2013 4.84 5.09 4.7999 5.02 7,563,549
11/01/2013 4.72 4.82 4.545 4.81 4,457,340
10/31/2013 4.75 4.85 4.615 4.74 3,680,412
10/30/2013 4.91 4.99 4.66 4.78 4,373,057
10/29/2013 4.92 5.02 4.9 4.93 2,179,361
10/28/2013 5 5.01 4.85 4.95 2,223,139
10/25/2013 5.09 5.14 4.92 4.97 2,777,426
10/24/2013 5.01 5.1 4.9 5.07 3,365,211
10/23/2013 4.9 5.03 4.85 5.03 5,412,878
10/22/2013 5.12 5.3 4.8301 4.97 12,256,280
10/21/2013 5.61 5.705 5.47 5.47 3,363,267
10/18/2013 5.59 5.64 5.46 5.63 3,710,837
10/17/2013 5.51 5.56 5.42 5.53 3,767,049
10/16/2013 5.38 5.55 5.37 5.48 4,905,841
10/15/2013 5.41 5.45 5.28 5.38 4,726,889
10/14/2013 5.34 5.52 5.26 5.42 3,650,270
10/11/2013 5.33 5.48 5.275 5.46 3,698,321
10/10/2013 5.3 5.41 5.26 5.38 4,530,621
10/09/2013 5.26 5.29 5.07 5.26 7,007,708
10/08/2013 5.26 5.42 5.22 5.25 6,687,692
10/07/2013 5.66 5.66 5.28 5.29 11,012,690
10/04/2013 6.5 6.52 5.71 5.74 18,030,120
10/03/2013 6.39 6.43 6.24 6.35 2,397,141
10/02/2013 6.31 6.43 6.215 6.41 3,495,524
10/01/2013 6 6.42 6 6.39 4,024,286
09/30/2013 6.1 6.215 6.04 6.1 3,593,184
09/27/2013 6.24 6.34 6.14 6.21 2,358,289
09/26/2013 6.3 6.335 6.18 6.3 2,212,663
09/25/2013 6.23 6.41 6.19 6.24 3,867,943
09/24/2013 6.24 6.34 6.105 6.22 3,836,887
09/23/2013 6.26 6.36 6.125 6.21 5,713,608
09/20/2013 6.55 6.55 6.3 6.39 6,953,427
09/19/2013 6.6 6.605 6.37 6.53 3,951,204
09/18/2013 6.5 6.67 6.35 6.61 4,083,028
09/17/2013 6.25 6.5 6.21 6.48 4,128,456
09/16/2013 6.3 6.4 6.22 6.26 3,958,866
09/13/2013 6.05 6.28 6 6.21 4,674,818
09/12/2013 5.97 6.09 5.85 5.99 6,456,774
09/11/2013 5.62 5.97 5.48 5.95 4,163,358
09/10/2013 5.8 5.8 5.52 5.66 3,135,046
09/09/2013 5.76 5.85 5.7 5.8 2,436,328
09/06/2013 5.59 5.79 5.53 5.71 3,428,244
09/05/2013 5.45 5.67 5.4225 5.52 2,493,740
09/04/2013 5.38 5.58 5.345 5.45 3,375,066
09/03/2013 5.58 5.65 5.32 5.39 3,019,737
08/30/2013 5.47 5.57 5.41 5.56 2,686,599
08/29/2013 5.64 5.64 5.36 5.46 3,243,687
08/28/2013 5.66 5.7 5.56 5.62 3,328,094
08/27/2013 5.49 5.73 5.47 5.64 3,962,478
08/26/2013 5.54 5.7 5.475 5.53 2,627,463
08/23/2013 5.36 5.56 5.31 5.55 2,410,820
08/22/2013 5.4 5.44 5.3 5.37 2,399,040
08/21/2013 5.54 5.56 5.32 5.36 2,957,371
08/20/2013 5.3 5.57 5.21 5.51 4,842,667
08/19/2013 5.26 5.3 5.18 5.28 4,233,996
08/16/2013 5.18 5.36 5.13 5.29 3,464,101
08/15/2013 5.04 5.25 4.96 5.21 3,752,610
08/14/2013 5.09 5.17 5.05 5.11 3,010,038
08/13/2013 5.14 5.15 5.005 5.1 2,809,193
08/12/2013 5.1 5.16 5.03 5.14 2,294,793
08/09/2013 5.08 5.14 5.005 5.13 3,222,754
08/08/2013 5.08 5.14 4.95 5.11 2,964,827
08/07/2013 5.25 5.35 4.96 5.05 5,050,481
08/06/2013 5.08 5.09 4.95 5.04 3,293,798
08/05/2013 5.14 5.18 4.95 5.08 4,089,814
08/02/2013 5.1 5.26 5.07 5.14 3,062,464
08/01/2013 5.17 5.28 5.08 5.11 2,912,275
07/31/2013 5.05 5.23 4.95 5.12 3,794,121
07/30/2013 5.05 5.13 4.93 5.04 3,173,166
07/29/2013 5.04 5.11 4.98 5.02 3,812,294
07/26/2013 4.97 5.08 4.93 5.03 3,184,378
07/25/2013 5 5.11 4.93 5.01 4,113,355
07/24/2013 5.19 5.19 4.98 4.98 3,106,641
07/23/2013 5.26 5.31 5.12 5.17 4,744,593
07/22/2013 5.34 5.36 5.23 5.25 3,731,192
07/19/2013 5.35 5.4 5.21 5.31 3,905,662
07/18/2013 5.25 5.45 5.24 5.31 6,299,982
07/17/2013 5.18 5.32 5.08 5.14 5,369,930
07/16/2013 4.81 5.42 4.79 5.18 13,706,280
07/15/2013 4.68 4.95 4.67 4.8 6,316,148
07/12/2013 4.54 4.59 4.4725 4.58 2,084,927
07/11/2013 4.52 4.67 4.5 4.54 4,885,040
07/10/2013 4.38 4.49 4.33 4.47 2,356,308
07/09/2013 4.33 4.45 4.3 4.37 2,889,210
07/08/2013 4.3 4.35 4.22 4.31 2,940,000
07/05/2013 4.17 4.255 4.1 4.24 2,317,814
07/03/2013 4.1 4.16 4.02 4.15 981,709
07/02/2013 4.14 4.19 4.06 4.15 2,712,437
07/01/2013 4.15 4.15 4.03 4.13 3,026,696
06/28/2013 4.07 4.16 4.04 4.09 14,178,830
06/27/2013 4.08 4.19 4.08 4.11 1,897,345
06/26/2013 4.2 4.228 4.02 4.06 2,644,780
06/25/2013 3.94 4.14 3.91 4.12 4,271,400
06/24/2013 3.95 3.995 3.77 3.91 4,245,523
06/21/2013 4.1 4.13 3.86 4.08 8,835,401
06/20/2013 4.17 4.265 4.02 4.09 5,632,337
06/19/2013 4.29 4.37 4.2101 4.28 2,411,565
06/18/2013 4.4 4.405 4.27 4.3 3,187,012
06/17/2013 4.34 4.42 4.32 4.37 2,095,004
06/14/2013 4.4 4.49 4.255 4.28 1,567,408
06/13/2013 4.26 4.41 4.23 4.41 2,328,461
06/12/2013 4.46 4.48 4.26 4.29 2,278,307
06/11/2013 4.36 4.45 4.32 4.4 2,851,207
06/10/2013 4.51 4.57 4.43 4.47 3,880,461
06/07/2013 4.28 4.51 4.23 4.51 3,732,449
06/06/2013 4.25 4.34 4.15 4.25 3,287,925
06/05/2013 4.33 4.395 4.17 4.2 3,305,084
06/04/2013 4.51 4.53 4.26 4.32 4,400,950
06/03/2013 4.55 4.64 4.33 4.52 4,474,586
05/31/2013 4.65 4.72 4.53 4.55 2,785,697
05/30/2013 4.76 4.77 4.65 4.7 2,384,818
05/29/2013 4.8 4.93 4.725 4.76 1,776,549
05/28/2013 4.96 5.005 4.73 4.79 2,554,835
05/24/2013 4.84 4.88 4.67 4.86 2,740,482
05/23/2013 4.76 4.89 4.6 4.86 3,441,053
05/22/2013 5.04 5.1406 4.8 4.88 5,328,774
05/21/2013 5.28 5.31 4.97 5.04 4,760,807
05/20/2013 5.31 5.43 5.2206 5.26 5,423,607
05/17/2013 5.17 5.35 5.105 5.32 3,911,128
05/16/2013 5.2 5.29 5.11 5.16 4,229,990
05/15/2013 5.07 5.3 5.07 5.2 6,869,891
05/14/2013 4.96 5.13 4.94 5.11 5,403,151
05/13/2013 4.97 5.05 4.81 4.92 5,917,163
05/10/2013 4.82 5.005 4.67 4.94 5,899,056
05/09/2013 4.51 4.89 4.47 4.68 7,059,940
05/08/2013 4.49 4.62 4.46 4.54 2,773,427
05/07/2013 4.32 4.66 4.25 4.52 6,427,696
05/06/2013 4.48 4.53 4.33 4.43 3,623,225
05/03/2013 4.31 4.59 4.26 4.46 5,063,975
05/02/2013 4.16 4.28 4.08 4.23 3,691,338
05/01/2013 4.2 4.2006 4.05 4.12 4,501,310
04/30/2013 4.33 4.33 4.1101 4.19 3,906,317
04/29/2013 4.24 4.4 4.195 4.35 2,191,452
04/26/2013 4.24 4.26 4.1285 4.21 2,831,536
04/25/2013 4.4 4.45 4.245 4.27 4,096,504
04/24/2013 4.24 4.41 4.22 4.37 3,625,097
04/23/2013 4.28 4.32 4.16 4.22 3,532,649
04/22/2013 4.35 4.37 4.18 4.26 4,139,927
04/19/2013 4.52 4.55 4.27 4.34 3,746,801
04/18/2013 4.37 4.69 4.22 4.47 6,280,319
04/17/2013 4.39 4.44 4.27 4.34 5,091,427
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?