Fairchild Semiconductor International Inc $15.56

up +0.17


28/7/2014 02:36 PM  |  NASDAQ : FCS  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCS historical data

Date Open High Low Close Volume
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
4/24/201413.1413.2712.8813.101,493,087
4/23/201413.0813.1312.8213.031,044,396
4/22/201412.9013.1412.9013.061,870,315
4/21/201412.9913.1512.7112.901,313,198
4/17/201413.5613.9012.8412.903,933,550
4/16/201413.6813.6813.3013.521,570,942
4/15/201413.5713.8213.3213.761,526,596
4/14/201413.5913.6713.4113.53962,475
4/11/201413.6113.7913.4013.461,027,456
4/10/201414.1914.3513.6813.701,065,935
4/9/201413.9614.2013.8914.181,053,981
4/8/201413.5713.9313.5613.87897,937
4/7/201413.4713.6413.2113.561,819,419
4/4/201414.2714.2913.4513.471,170,075
4/3/201413.9214.2313.8814.131,364,536
4/2/201414.0614.2013.8513.941,113,523
4/1/201413.8114.2013.7914.091,867,129
3/31/201413.4213.8813.3113.793,724,822
3/28/201413.0813.5713.0713.301,150,467
3/27/201413.3013.3813.0313.051,301,156
3/26/201413.5513.7113.2813.30881,228
3/25/201413.5213.7413.3213.471,144,039
3/24/201413.5813.6513.3813.441,019,221
3/21/201413.8513.9213.4913.521,732,543
3/20/201413.6213.9913.6213.831,567,020
3/19/201413.8913.9513.5413.63745,939
3/18/201413.4214.0013.3813.89899,186
3/17/201413.4013.5113.2713.43762,531
3/14/201413.4213.5813.2413.31818,399
3/13/201413.7713.7913.2513.36895,145
3/12/201413.4613.7113.3913.68915,981
3/11/201413.8213.9013.4813.541,280,282
3/10/201413.9914.1013.7713.851,121,714
3/7/201413.9114.1213.8714.03730,969
3/6/201413.8213.9913.6613.90949,997
3/5/201413.0713.9513.0213.782,411,581
Trading Center