Quantcast

Historical Stock Prices

FCFS 
$83.27
*  
4.57
5.2%
Get FCFS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FCFS now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 87.26 87.495 83.22 83.27 229,367
03/21/2019 85.71 88.46 85.71 87.84 190,108
03/20/2019 86.54 86.92 85.53 85.95 153,662
03/19/2019 87.06 87.68 85.99 86.56 162,799
03/18/2019 86.65 87.42 85.81 86.72 263,101
03/15/2019 86.82 88.01 86.3 86.59 409,208
03/14/2019 86.98 87.22 86.225 86.41 146,896
03/13/2019 86.32 87.395 85.625 86.87 140,583
03/12/2019 86.48 86.865 85.83 85.93 114,136
03/11/2019 86.545 86.93 85.41 86.28 162,097
03/08/2019 84.87 86.21 84.445 85.76 129,727
03/07/2019 86.11 86.245 84.99 85.41 152,823
03/06/2019 88.34 89 85.79 85.81 206,581
03/05/2019 87.91 89.16 87.7057 88.48 102,780
03/04/2019 89.3 89.72 88 88.04 190,882
03/01/2019 88.25 89.2 87.65 89.13 144,435
02/28/2019 87.03 88.08 86.44 87.66 170,587
02/27/2019 86.7 87.285 86.1 86.88 215,809
02/26/2019 88.19 89.55 86.81 86.85 207,642
02/25/2019 89.56 90.565 88.38 88.5 176,564
02/22/2019 88.43 89.33 87.79 89.03 131,558
02/21/2019 88.08 88.57 86.44 88.15 193,369
02/20/2019 86.97 88.17 86.44 88.07 288,134
02/19/2019 85.23 87.3 83.56 86.86 147,839
02/15/2019 86.77 87.055 85.2 85.59 187,496
02/14/2019 86 87.03 85.88 86.09 308,080
02/13/2019 85.91 86.63 85.58 85.85 205,636
02/12/2019 82.67 86.15 82.48 85.9 253,643
02/11/2019 82.53 82.95 81.56 82.48 142,979
02/08/2019 81.57 82.48 81.37 82.25 80,748
02/07/2019 81.18 82.45 80.6425 81.93 106,215
02/06/2019 80.26 81.78 79.51 81.75 121,161
02/05/2019 81.15 82.1 79.53 80.71 176,339
02/04/2019 81.52 82.73 79.8 81.44 338,244
02/01/2019 81.73 82.97 80.655 81.21 243,033
01/31/2019 79.93 85.51 79.93 82.43 524,683
01/30/2019 83.07 85.63 82.22 85.01 348,700
01/29/2019 84.32 84.47 82.985 83.06 195,601
01/28/2019 84.1 85.7226 81.7482 84.33 169,281
01/25/2019 84.57 85.385 83.565 84.77 218,609
01/24/2019 82.53 84.11 82.445 84 219,860
01/23/2019 82.89 83.75 81.2425 82.52 238,918
01/22/2019 82.3 83.59 81.87 82.87 365,115
01/18/2019 81.5 83.12 80.99 82.36 295,416
01/17/2019 78.9 81.13 78.6541 81.08 293,176
01/16/2019 78.76 79.7 76.75 79.09 156,859
01/15/2019 77.19 78.75 76.98 78.51 174,800
01/14/2019 76.68 78.16 75.38 77.25 145,242
01/11/2019 76.12 77.435 75.6 77.02 192,729
01/10/2019 75.31 76.93 72.68 76.62 122,776
01/09/2019 74.55 76.19 74.12 75.73 437,169
01/08/2019 73.55 74.53 72.43 74.39 227,387
01/07/2019 72.9 74.49 72.47 73.32 317,494
01/04/2019 71.1 73.77 71.1 73.22 252,571
01/03/2019 71.4 72.79 69.8275 70.53 282,778
01/02/2019 71.28 72.33 70.25 71.85 316,821
12/31/2018 71.89 72.56 70.45 72.35 282,090
12/28/2018 70.4 71.85 70.01 71.38 273,158
12/27/2018 68.97 70.175 68.03 70.12 273,915
12/26/2018 68.72 70.1 67.5925 70.01 332,244
12/24/2018 69.29 69.92 67.45 68.35 143,318
*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?

Smart Portfolio