Quantcast
FNSR

Historical Stock Prices

$22.92
*  
0.36
1.55%
Get FNSR Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading FNSR now
Exchange:NASDAQ
Industry: Technology
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 23.04 23.14 22.63 22.93 4,352,900
11/15/2018 22.32 23.34 22.23 23.28 6,311,025
11/14/2018 22 22.6399 21.75 22.57 6,131,739
11/13/2018 20.9 22 20.9 21.92 6,790,304
11/12/2018 21.03 21.3 20.31 20.93 8,536,595
11/09/2018 22.16 22.71 21.27 21.79 23,730,520
11/08/2018 17.77 18.89 17.75 18.88 3,037,096
11/07/2018 17.09 17.93 16.93 17.93 1,933,929
11/06/2018 16.88 17.3198 16.68 17.03 2,070,335
11/05/2018 16.7 17.04 16.54 16.84 1,562,277
11/02/2018 16.75 16.87 16.48 16.69 3,009,211
11/01/2018 16.73 17.01 16.57 16.7 2,464,016
10/31/2018 16.64 16.8245 16.52 16.69 1,216,613
10/30/2018 16 16.425 15.89 16.37 1,189,976
10/29/2018 16.48 16.71 15.81 16 1,282,243
10/26/2018 16.24 16.79 15.91 16.32 1,239,510
10/25/2018 16.17 16.595 16.07 16.43 1,223,985
10/24/2018 17.24 17.4 15.97 15.99 2,186,283
10/23/2018 17.11 17.4785 16.41 17.24 2,027,451
10/22/2018 17.91 18.16 17.485 17.6 1,612,831
10/19/2018 17.64 18.1 17.6 17.8 1,768,854
10/18/2018 18.04 18.24 17.56 17.59 1,767,248
10/17/2018 17.99 18.13 17.72 18.1 1,184,077
10/16/2018 17.43 18 17.33 17.95 1,940,146
10/15/2018 16.82 17.49 16.81 17.28 1,858,953
10/12/2018 16.82 16.95 16.56 16.74 1,570,423
10/11/2018 16.46 16.83 16.16 16.48 2,239,223
10/10/2018 17.33 17.37 16.48 16.5 3,267,550
10/09/2018 17.79 17.86 17.37 17.39 2,293,861
10/08/2018 18.1 18.23 17.6 17.87 1,898,068
10/05/2018 18.67 18.8 17.95 18.17 2,088,442
10/04/2018 18.92 19.02 18.68 18.72 1,151,484
10/03/2018 18.63 19.255 18.38 19.04 1,352,993
10/02/2018 18.58 18.86 18.5 18.56 903,051
10/01/2018 19.22 19.22 18.5 18.54 1,651,660
09/28/2018 18.78 19.16 18.78 19.05 1,715,614
09/27/2018 18.42 19.04 18.335 18.87 2,179,405
09/26/2018 18.75 18.83 18.44 18.48 2,239,929
09/25/2018 18.67 18.88 18.6 18.79 1,417,937
09/24/2018 18.29 18.6 18.25 18.58 1,200,702
09/21/2018 19 19.09 18.37 18.47 2,750,219
09/20/2018 18.66 19.23 18.5 19.16 2,839,491
09/19/2018 18.57 18.87 18.5 18.5 1,810,774
09/18/2018 18.92 19.15 18.55 18.59 1,774,065
09/17/2018 18.75 18.915 18.57 18.91 1,890,095
09/14/2018 19 19.27 18.67 18.77 2,547,967
09/13/2018 18.93 19.58 18.9 18.98 3,445,867
09/12/2018 19.56 19.73 18.98 19.69 2,228,564
09/11/2018 20.1 20.2 18.91 19.73 4,826,707
09/10/2018 20.34 20.45 19.69 20.1 3,588,779
09/07/2018 19.5 21.63 19.4 20.15 12,254,020
09/06/2018 19.25 19.25 18.71 18.75 4,402,060
09/05/2018 19.16 19.24 18.88 19.15 1,883,459
09/04/2018 20.2 20.205 18.93 19.15 3,337,567
08/31/2018 20.07 20.45 19.73 20.4 1,061,442
08/30/2018 20.5 20.66 20.15 20.23 1,528,066
08/29/2018 20.46 20.54 20.13 20.31 1,431,044
08/28/2018 20.33 20.615 20.22 20.53 2,142,851
08/27/2018 20.14 20.58 19.95 20.29 2,001,515
08/24/2018 19.85 20.13 19.76 20.01 3,330,357
08/23/2018 19.33 20.16 19.17 19.95 7,376,144
08/22/2018 18.91 19.34 18.54 18.65 4,666,527
08/21/2018 19.24 19.75 19.2162 19.6 1,820,764
08/20/2018 19.23 19.46 19.025 19.19 1,568,616
08/17/2018 18.79 19.219 18.58 19.13 1,054,132
08/16/2018 18.64 19.3 18.51 18.9 2,304,330
*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