Quantcast

Historical Stock Prices

FISK 
$15.74
*  
unch
unch
Get FISK Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading FISK now


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 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 15.74 15.74 15.74 15.74 00
11/15/2018 15.74 15.74 15.74 15.74 00
11/14/2018 15.74 15.74 15.74 15.74 00
11/13/2018 15.78 15.78 15.74 15.74 2,800
11/12/2018 15.84 15.8925 15.81 15.83 3,300
11/09/2018 16.05 16.05 16.05 16.05 00
11/08/2018 16.05 16.05 16.05 16.05 2,000
11/07/2018 15.78 15.78 15.78 15.78 00
11/06/2018 15.78 15.78 15.78 15.78 00
11/05/2018 15.75 15.94 15.75 15.78 1,903
11/02/2018 15.78 15.78 15.78 15.78 00
11/01/2018 15.78 15.78 15.78 15.78 265
10/31/2018 15.55 15.55 15.55 15.55 1,000
10/30/2018 16.007 16.007 16.007 16.007 00
10/29/2018 16.007 16.007 16.007 16.007 00
10/26/2018 16.007 16.007 16.007 16.007 00
10/25/2018 16.007 16.007 16.007 16.007 00
10/24/2018 16.007 16.007 16.007 16.007 00
10/23/2018 16.007 16.007 16.007 16.007 00
10/22/2018 16.007 16.007 16.007 16.007 00
10/19/2018 16.007 16.007 16.007 16.007 00
10/18/2018 16.007 16.007 16.007 16.007 1,457
10/17/2018 16.0482 16.0482 16.0482 16.0482 00
10/16/2018 15.93 16.0482 15.91 16.0482 6,726
10/15/2018 15.8 15.8 15.8 15.8 5,469
10/12/2018 16.5088 16.5088 16.5088 16.5088 00
10/11/2018 16.5088 16.5088 16.5088 16.5088 00
10/10/2018 16.5088 16.5088 16.5088 16.5088 00
10/09/2018 16.5088 16.5088 16.5088 16.5088 00
10/08/2018 16.5088 16.5088 16.5088 16.5088 00
10/05/2018 16.5088 16.5088 16.5088 16.5088 00
10/04/2018 16.5088 16.5088 16.5088 16.5088 00
10/03/2018 16.5088 16.5088 16.5088 16.5088 00
10/02/2018 16.5088 16.5088 16.5088 16.5088 00
10/01/2018 16.36 16.5088 16.36 16.5088 1,010
09/28/2018 16.36 16.36 16.36 16.36 200
09/27/2018 16.2 16.2 16.2 16.2 00
09/26/2018 16.2 16.2 16.2 16.2 00
09/25/2018 16.15 16.28 16.15 16.2 12,041
09/24/2018 16.18 16.2 16.16 16.2 5,300
09/21/2018 16.78 16.78 16.78 16.78 00
09/20/2018 16.78 16.78 16.78 16.78 00
09/19/2018 16.78 16.78 16.78 16.78 00
09/18/2018 16.78 16.78 16.78 16.78 00
09/17/2018 16.79 16.79 16.78 16.78 5,469
09/14/2018 17 17 17 17 00
09/13/2018 17.09 17.09 17 17 12,500
09/12/2018 17.24 17.24 17.24 17.24 00
09/11/2018 17.24 17.24 17.24 17.24 00
09/10/2018 17.24 17.24 17.24 17.24 1,260
09/07/2018 17.35 17.35 17.35 17.35 00
09/06/2018 17.35 17.35 17.35 17.35 11,337
09/05/2018 17.29 17.29 17.29 17.29 00
09/04/2018 17.29 17.29 17.29 17.29 00
08/31/2018 17.29 17.29 17.29 17.29 00
08/30/2018 17.29 17.29 17.29 17.29 00
08/29/2018 17.29 17.29 17.29 17.29 00
08/28/2018 17.22 17.33 17.22 17.29 24,134
08/27/2018 17.33 17.33 17.33 17.33 00
08/24/2018 17.33 17.33 17.33 17.33 00
08/23/2018 17.33 17.33 17.33 17.33 00
08/22/2018 17.33 17.33 17.33 17.33 00
08/21/2018 17.4 17.4 17.15 17.33 5,663
08/20/2018 17.58 17.58 17.58 17.58 601
08/17/2018 17.5 17.6753 17.48 17.65 7,966
08/16/2018 17 17 17 17 00
*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