Quantcast

Historical Stock Prices

FN 
$44.99
*  
0.81
1.77%
Get FN Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading FN now
Exchange:NYSE
Industry: Public Utilities
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 45.9 46.53 44.92 44.99 291,464
10/18/2018 46.13 46.46 45.6 45.8 218,412
10/17/2018 45.82 46.3899 45.2 46.3 181,689
10/16/2018 44.53 46.05 44.34 45.83 340,085
10/15/2018 44.15 44.82 43.93 44.2 324,142
10/12/2018 44.11 44.45 43.71 44.31 290,918
10/11/2018 43.08 43.8099 42.755 43.11 382,969
10/10/2018 43.82 44.46 43.25 43.31 403,530
10/09/2018 44.38 45.13 43.951 44.06 385,022
10/08/2018 44.64 45.45 44.2001 44.54 307,140
10/05/2018 46 46.22 44.21 44.84 377,245
10/04/2018 46.88 46.88 45.96 46.24 209,468
10/03/2018 46.12 47.29 45.64 46.97 385,045
10/02/2018 45.3 46.52 45.06 46.02 260,750
10/01/2018 46.55 46.55 45.02 45.36 324,890
09/28/2018 46.06 46.75 45.73 46.26 425,956
09/27/2018 46.1 46.56 45.88 46.3 312,515
09/26/2018 45.97 46.285 45.44 45.93 567,445
09/25/2018 45.84 46.06 45.37 45.83 396,533
09/24/2018 45.26 46.28 44.71 45.95 531,865
09/21/2018 45.92 46.43 45.43 45.52 760,645
09/20/2018 45.36 46 45.3 45.76 482,111
09/19/2018 45.59 45.92 45.13 45.29 297,339
09/18/2018 45.9 46.1 45.47 45.59 185,771
09/17/2018 46.19 46.33 45.25 45.87 206,376
09/14/2018 46.67 46.845 45.61 46.39 246,965
09/13/2018 46.67 47.09 46.37 46.53 317,896
09/12/2018 46.31 46.81 45.94 46.67 355,797
09/11/2018 46.32 46.64 45.64 46.42 276,632
09/10/2018 46.41 46.89 45.81 46.53 321,319
09/07/2018 46.2 47.65 46.02 46.2 361,567
09/06/2018 46.7 47.13 46.23 46.27 384,052
09/05/2018 46.56 47.17 45.85 46.73 595,418
09/04/2018 46.88 46.88 45.42 46.2 772,902
08/31/2018 47.82 48.15 47.34 47.87 463,245
08/30/2018 47.79 48.38 46.72 47.99 446,339
08/29/2018 47.71 48.58 46.53 48.06 600,160
08/28/2018 48.08 48.79 47.39 47.76 689,986
08/27/2018 48 48.97 47.46 48.07 578,018
08/24/2018 48.27 48.3 47.19 47.83 637,951
08/23/2018 47.67 48.46 47.16 48.02 772,885
08/22/2018 46.75 47.82 46.09 47.66 876,528
08/21/2018 47.9 48.2 45.4 46.75 1,969,302
08/20/2018 43.86 44.33 43.21 44 673,734
08/17/2018 43.31 43.86 43.01 43.66 388,557
08/16/2018 43.51 44 42.69 43.46 544,536
08/15/2018 43.05 43.24 42.03 42.41 230,916
08/14/2018 41.95 43.33 41.625 43.29 403,079
08/13/2018 42.08 42.15 41.2 41.84 395,199
08/10/2018 41.55 42.5 41.38 42.09 347,251
08/09/2018 41.42 42.09 41.3 41.94 448,036
08/08/2018 41.49 41.84 40.85 41.42 282,959
08/07/2018 40.4 41.64 40.4 41.43 492,187
08/06/2018 39.68 40.19 39.68 39.93 211,193
08/03/2018 39.62 39.96 39.36 39.67 349,828
08/02/2018 39.19 39.76 39 39.5 132,569
08/01/2018 39.12 40.105 39.11 39.56 378,360
07/31/2018 38.58 39.41 38.39 39.12 195,816
07/30/2018 38.76 39.34 38.34 38.46 216,152
07/27/2018 39.91 39.9576 38.43 38.59 160,414
07/26/2018 39.66 40.16 39.15 39.72 218,338
07/25/2018 39.4 40.26 38.95 39.81 362,496
07/24/2018 40.12 40.16 38.98 39.23 326,950
07/23/2018 39.7 40.17 39.09 39.98 260,123
07/20/2018 40.04 40.15 39.6 39.94 275,062
07/19/2018 39.76 40.38 39.71 40.03 375,402
*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