$16.66 +0.17 (%) Fairchild Semiconductor International Inc - NASDAQ

Sep. 17, 2014 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCS historical data

Date Open High Low Close Volume
9/16/201416.0616.5816.0216.491,854,041
9/15/201416.5416.5416.1116.141,273,319
9/12/201416.7216.7916.4916.561,898,137
9/11/201416.5216.9116.4216.733,891,277
9/10/201416.7816.8716.4516.582,310,230
9/9/201417.1417.3817.0117.072,562,575
9/8/201417.5017.7317.0517.193,421,826
9/5/201418.0018.0717.6517.743,026,771
9/4/201417.6018.1017.4817.983,087,425
9/3/201418.1018.1017.4717.582,866,275
9/2/201417.5518.0817.5418.042,824,339
8/29/201417.9418.2317.2917.551,775,151
8/28/201417.0517.3516.9317.281,064,343
8/27/201417.1617.2417.0117.131,061,940
8/26/201416.9617.1516.9117.121,079,184
8/25/201417.1017.2516.7916.912,284,174
8/22/201416.7817.0916.6017.032,000,877
8/21/201416.7016.8816.6016.811,877,976
8/20/201416.6417.3916.1716.748,623,684
8/19/201415.7015.9915.6815.991,365,327
8/18/201415.4815.7015.3115.70937,883
8/15/201415.4215.5615.1915.411,010,712
8/14/201415.4715.5115.2215.29888,193
8/13/201415.3315.6715.1715.481,219,870
8/12/201415.2715.5315.0815.231,686,533
8/11/201415.0315.3414.9215.291,125,563
8/8/201414.8015.0014.7214.961,546,724
8/7/201415.2515.3414.7914.802,468,392
8/6/201415.0115.2815.0115.171,657,179
8/5/201415.1815.3515.0415.191,600,273
8/4/201415.2615.3715.0215.201,409,892
8/1/201415.2115.3615.0115.262,014,979
7/31/201415.6015.7415.1515.222,189,546
7/30/201415.7215.9415.6415.781,720,782
7/29/201415.9415.9415.5915.601,528,205
7/28/201415.3515.7015.0915.582,807,961
7/25/201416.1216.2715.2015.394,159,227
7/24/201416.7517.0816.0016.303,835,595
7/23/201417.2517.3016.1816.203,364,822
7/22/201417.0517.2616.9217.253,092,239
7/21/201416.8317.0016.6416.983,344,460
7/18/201415.5616.8815.5616.855,308,701
7/17/201416.2416.3215.4915.669,207,493
7/16/201415.6215.8315.5315.613,281,531
7/15/201415.3815.5615.2115.551,805,652
7/14/201415.5415.5815.2915.40940,129
7/11/201415.2915.4715.2915.41718,936
7/10/201415.1615.4814.7815.32810,952
7/9/201415.5015.6015.2615.471,187,366
7/8/201415.4715.5715.2215.471,490,234
7/7/201415.7415.7915.5015.541,178,604
7/3/201415.6915.9215.6415.791,284,975
7/2/201415.6515.7915.5615.641,128,940
7/1/201415.6915.8515.5315.682,273,509
6/30/201415.5215.8615.4315.602,669,237
6/27/201415.4915.7915.3415.4515,746,391
6/26/201415.8215.8315.3915.551,240,389
6/25/201415.6415.9515.5215.821,915,420
6/24/201415.9015.9215.5815.641,726,123
6/23/201415.9015.9715.6315.871,650,040
6/20/201415.9316.0915.7515.932,065,076
6/19/201416.1116.1515.7315.932,243,044
6/18/201416.3016.3415.9316.112,013,915
6/17/201415.9916.4915.8616.362,270,877
6/16/201415.7216.1215.6616.042,547,339
6/13/201415.5315.8215.2615.771,858,854
6/12/201415.4015.5615.2615.461,319,978
6/11/201415.2615.6115.2615.441,698,868
6/10/201415.2115.3815.1615.311,076,731
6/9/201415.0515.3715.0115.21942,647
6/6/201415.0615.4514.9315.021,918,968
6/5/201415.0015.0614.6114.981,872,515
6/4/201414.5814.9514.5114.92821,424
6/3/201414.4814.7014.3614.641,156,014
6/2/201414.6914.7814.3614.511,198,764
5/30/201414.6514.7414.5514.671,016,120
5/29/201414.5914.7914.5214.651,443,638
5/28/201414.4414.5814.3014.531,581,929
5/27/201414.0414.4913.8814.422,325,520
5/23/201413.7714.0813.6513.981,169,560
5/22/201413.5313.8613.5313.811,294,164
5/21/201413.5513.6413.4813.551,333,132
5/20/201413.4813.6413.3313.512,535,753
5/19/201413.1313.5213.1313.47874,639
5/16/201413.0713.2312.8713.151,091,892
5/15/201413.1313.2612.8413.071,110,560
5/14/201413.3013.4013.1413.15808,853
5/13/201413.4113.5013.2813.331,107,657
5/12/201412.9913.4112.9513.381,143,668
5/9/201412.8312.9212.6512.91579,160
5/8/201412.9313.1112.8012.881,113,786
5/7/201412.8012.9212.7012.901,725,999
5/6/201412.7912.9312.6612.76832,522
5/5/201412.6212.7912.5612.77830,589
5/2/201412.6612.8612.5812.66868,866
5/1/201412.7713.0012.5912.701,135,268
4/30/201412.6412.7512.4412.731,392,841
4/29/201412.6512.8212.6212.66847,956
4/28/201412.6112.7412.2512.611,871,013
4/25/201412.9913.0312.4812.571,026,347
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center