Quantcast

Historical Stock Prices

FISK 
$16.4
*  
0.41
2.44%
Get FISK Alerts
*Delayed - data as of May 25, 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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-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.
05/25/2018 16.4 16.4 16.4 16.4 3,037
05/24/2018 16.81 16.81 16.81 16.81 200
05/23/2018 16.21 16.4 16.21 16.4 2,200
05/22/2018 15.88 15.88 15.88 15.88 00
05/21/2018 15.88 15.88 15.88 15.88 00
05/18/2018 16.27 16.27 15.88 15.88 301
05/17/2018 16.5375 16.5375 16.5375 16.5375 00
05/16/2018 16.5375 16.5375 16.5375 16.5375 00
05/15/2018 16.63 16.6301 16.52 16.5375 12,704
05/14/2018 17.02 17.02 16.85 16.86 2,601
05/11/2018 17.26 17.26 17.26 17.26 00
05/10/2018 17.17 17.4 17.17 17.26 3,050
05/09/2018 17.25 17.29 17.25 17.28 5,205
05/08/2018 17.25 17.25 17.25 17.25 00
05/07/2018 17.25 17.25 17.25 17.25 00
05/04/2018 17.25 17.25 17.25 17.25 00
05/03/2018 17.25 17.25 17.25 17.25 00
05/02/2018 17.251 17.251 17.25 17.25 1,700
05/01/2018 17.45 17.45 17.45 17.45 00
04/30/2018 17.45 17.45 17.45 17.45 00
04/27/2018 17.465 17.51 17.43 17.45 9,014
04/26/2018 17.25 17.4 17.22 17.4 3,100
04/25/2018 17 17.02 17 17.02 2,551
04/24/2018 16.89 16.98 16.85 16.98 9,147
04/23/2018 16.4974 16.5474 16.47 16.5474 5,158
04/20/2018 16.35 16.4166 16.33 16.4166 7,335
04/19/2018 16.5967 16.5967 16.5967 16.5967 1,000
04/18/2018 16.5 16.5 16.5 16.5 00
04/17/2018 16.5 16.5 16.5 16.5 00
04/16/2018 16.5 16.5 16.5 16.5 250
04/13/2018 16.26 16.3807 16.24 16.368 5,291
04/12/2018 16.55 16.55 16.55 16.55 00
04/11/2018 16.55 16.55 16.55 16.55 00
04/10/2018 16.55 16.55 16.55 16.55 00
04/09/2018 16.55 16.55 16.55 16.55 00
04/06/2018 16.55 16.55 16.55 16.55 00
04/05/2018 16.55 16.55 16.55 16.55 1,350
04/04/2018 16.65 16.75 16.65 16.75 1,401
04/03/2018 16.475 16.6 16.475 16.6 1,416
04/02/2018 16.41 16.43 16.39 16.43 9,322
03/29/2018 16.75 16.75 16.66 16.66 2,150
03/28/2018 16.4801 16.4801 16.4801 16.4801 00
03/27/2018 16.49 16.49 16.4801 16.4801 1,095
03/26/2018 16.31 16.35 16.31 16.35 350
03/23/2018 16.41 16.41 16.41 16.41 675
03/22/2018 16.79 16.79 16.7801 16.7801 1,105
03/21/2018 17 17 17 17 00
03/20/2018 17 17 16.9965 17 1,050
03/19/2018 16.97 16.97 16.96 16.968 4,150
03/16/2018 17.19 17.19 17.19 17.19 175
03/15/2018 16.958 16.958 16.958 16.958 00
03/14/2018 16.958 16.958 16.958 16.958 00
03/13/2018 16.94 16.958 16.94 16.958 200
03/12/2018 16.75 16.75 16.75 16.75 101
03/09/2018 16.8 16.8 16.8 16.8 00
03/08/2018 16.8 16.8 16.8 16.8 00
03/07/2018 16.7 16.8 16.7 16.8 675
03/06/2018 16.78 16.78 16.78 16.78 00
03/05/2018 16.78 16.78 16.78 16.78 1,069
03/02/2018 16.6278 16.6278 16.6278 16.6278 105
03/01/2018 16.66 16.66 16.64 16.64 5,410
02/28/2018 16.92 16.92 16.87 16.88 3,748
02/27/2018 17.1212 17.1212 17.1212 17.1212 00
02/26/2018 17.1212 17.1212 17.1212 17.1212 114
*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