Quantcast

Historical Stock Prices

FSB 
$27.99
*  
0.30
1.06%
Get FSB Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FSB now
Exchange:NYSE
Industry: Finance
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 28.14 28.23 27.8554 27.99 70,496
04/17/2019 28.29 28.54 27.77 28.29 89,245
04/16/2019 27.52 28.34 27.4905 28.16 61,113
04/15/2019 27.84 27.88 27.15 27.52 53,015
04/12/2019 28.34 28.55 27.59 27.89 67,182
04/11/2019 27.35 28.1599 27.35 28.11 80,221
04/10/2019 27.49 27.73 26.72 27.39 165,076
04/09/2019 27.64 28.51 27.05 27.64 250,314
04/08/2019 30 30.12 27.4 27.75 358,105
04/05/2019 30.13 30.48 29.86 30.25 47,344
04/04/2019 29.45 30.23 29.42 30.15 39,338
04/03/2019 29.89 29.94 29.46 29.55 31,156
04/02/2019 29.87 30.11 29.55 29.6 40,202
04/01/2019 29.29 29.92 29 29.88 49,906
03/29/2019 29.54 29.61 28.7258 29.01 51,942
03/28/2019 29.15 29.37 28.77 29.23 37,961
03/27/2019 28.5 29.27 28.33 29.09 60,842
03/26/2019 27.79 28.89 27.7 28.71 73,685
03/25/2019 27.47 27.97 27.18 27.65 43,884
03/22/2019 28.45 28.46 27.25 27.49 72,281
03/21/2019 29.1 29.46 28.62 28.73 90,567
03/20/2019 29.76 30.01 29.24 29.24 96,478
03/19/2019 31.32 31.32 29.82 29.95 41,802
03/18/2019 30.91 31.25 30.87 31.14 54,055
03/15/2019 30.92 31.18 30.765 30.87 122,685
03/14/2019 30.74 31 30.65 30.9 44,534
03/13/2019 30.28 30.86 30.08 30.71 105,870
03/12/2019 30.21 30.305 29.75 30.09 119,485
03/11/2019 30.95 30.95 29.5 29.99 231,165
03/08/2019 31.01 31.32 30.925 31.11 46,332
03/07/2019 31.27 31.75 31.05 31.18 45,413
03/06/2019 32.78 32.82 31.65 31.65 53,199
03/05/2019 32.6 33.13 32.22 32.87 57,483
03/04/2019 33.12 33.39 32.59 32.61 48,308
03/01/2019 32.98 33.34 32.6901 33.28 80,840
02/28/2019 32.93 33.065 32.7 32.8 70,370
02/27/2019 32.98 33.105 32.79 32.89 78,179
02/26/2019 33.48 33.69 32.99 33 46,795
02/25/2019 34.21 34.29 33.52 33.54 32,076
02/22/2019 34.05 34.05 33.51 33.98 72,216
02/21/2019 34.37 34.65 33.85 33.97 55,746
02/20/2019 34.65 34.68 34.09 34.56 140,216
02/19/2019 34.39 35.17 34.2 34.62 96,789
02/15/2019 33.51 34.27 33.4 34.13 84,285
02/14/2019 33.02 33.5 32.96 33.23 76,673
02/13/2019 33.11 33.62 33.11 33.38 64,085
02/12/2019 32.77 33.18 32.76 33.11 61,012
02/11/2019 32.06 32.7 31.88 32.66 45,873
02/08/2019 32.08 32.395 31.72 32.07 91,128
02/07/2019 32.14 32.36 31.91 32.24 137,024
02/06/2019 32.12 32.265 31.95 32.02 69,416
02/05/2019 32.57 32.62 32 32.15 73,180
02/04/2019 32.28 32.77 32.01 32.49 117,394
02/01/2019 31.93 32.09 31.72 31.95 82,991
01/31/2019 32.45 32.505 31.1 31.87 98,723
01/30/2019 33.41 33.43 32.35 32.58 86,575
01/29/2019 32.15 33.2 32.07 32.78 118,677
01/28/2019 30.59 32 30.37 31.99 110,326
01/25/2019 30.28 30.79 29.47 30.25 167,839
01/24/2019 28.02 30.21 27.9 29.75 342,729
01/23/2019 28.11 28.31 27.5439 27.78 37,606
01/22/2019 28.24 28.9399 27.95 28.11 64,814
01/18/2019 28.45 28.67 28.25 28.53 54,473
*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