$19.90 +0.04 (%) Fairchild Semiconductor International Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCS historical data

Date Open High Low Close Volume
5/27/201619.8719.9119.8719.90281,735
5/26/201619.8619.9219.8519.86179,974
5/25/201619.9319.9419.8519.85515,154
5/24/201619.9219.9419.8919.901,979,735
5/23/201619.9119.9419.8719.91763,515
5/20/201619.9219.9319.8519.90573,762
5/19/201619.8219.8819.7919.85391,043
5/18/201619.8019.9219.7819.861,464,010
5/17/201619.8219.8819.7619.82664,748
5/16/201619.8619.9219.8219.84571,785
5/13/201619.8619.9219.8319.86409,717
5/12/201619.8619.9019.7619.89719,281
5/11/201619.9019.9219.8419.85388,582
5/10/201619.8919.9419.8519.90541,275
5/9/201619.8319.9019.8319.87556,635
5/6/201619.8319.8919.7819.88450,335
5/5/201619.9219.9319.8019.80474,059
5/4/201619.9419.9719.8719.88530,360
5/3/201619.9419.9819.9319.96503,449
5/2/201619.9519.9919.9419.97585,613
4/29/201619.9820.0019.8420.00775,431
4/28/201619.9520.0019.9419.98736,707
4/27/201619.9520.0019.9020.001,072,920
4/26/201619.9820.0019.9419.98510,273
4/25/201619.9519.9919.9419.95250,971
4/22/201619.9520.0019.9519.98501,340
4/21/201620.0020.0219.9319.96439,745
4/20/201620.0120.0419.9920.031,053,343
4/19/201619.9820.0619.9720.041,054,709
4/18/201619.9720.0019.9219.99258,268
4/15/201619.9720.0019.9619.98366,954
4/14/201620.0020.0319.9620.001,485,258
4/13/201620.0020.0219.9620.003,661,780
4/12/201619.8820.0019.7419.991,506,151
4/11/201619.9319.9619.8019.871,399,720
4/8/201619.9719.9919.9019.901,276,454
4/7/201619.9820.0019.8919.922,026,448
4/6/201619.9820.0019.9819.99737,566
4/5/201619.9920.0019.9819.991,110,228
4/4/201620.0020.0119.9820.001,088,587
4/1/201619.9920.0119.9820.00605,543
3/31/201620.0020.0319.9920.00545,691
3/30/201620.0020.0419.9820.011,404,429
3/29/201619.9820.0519.9720.002,768,302
3/28/201620.0020.0119.9719.99484,878
3/24/201619.9720.0219.9120.00626,091
3/23/201620.0020.0219.9920.00679,906
3/22/201620.0020.0319.9720.01599,833
3/21/201620.0220.0620.0020.031,283,691
3/18/201620.0720.1020.0120.041,212,230
3/17/201620.0220.0319.9819.991,374,321
3/16/201619.9620.1019.9620.081,281,051
3/15/201620.0020.0219.9519.95465,272
3/14/201620.0020.0519.9920.01496,106
3/11/201620.0120.0419.9920.00913,896
3/10/201620.0120.0419.9819.991,442,339
3/9/201619.9920.0419.9720.021,413,724
3/8/201620.0020.0219.9719.98687,095
3/7/201620.0520.0919.9720.04761,077
3/4/201620.0420.1620.0220.111,109,778
3/3/201620.1020.2019.9920.19785,218
3/2/201620.0720.2020.0220.17880,310
3/1/201620.0820.1720.0520.11809,100
2/29/201620.0620.1320.0520.06676,117
2/26/201620.1020.2019.9920.06595,687
2/25/201620.0320.0919.9820.07500,125
2/24/201619.9820.0619.9620.02944,350
2/23/201620.0220.1219.9819.981,110,224
2/22/201620.0920.1520.0020.05980,494
2/19/201619.9920.0719.9520.061,284,077
2/18/201620.1020.1219.9219.991,110,092
2/17/201619.9520.1919.9520.032,388,535
2/16/201620.1820.1819.8719.874,078,665
2/12/201620.2420.6420.1920.46804,427
2/11/201620.1020.4320.1020.20933,872
2/10/201620.3420.5420.1720.25721,147
2/9/201620.2520.4020.2020.26382,401
2/8/201620.2820.4620.2220.441,544,792
2/5/201620.6320.8420.3720.442,009,957
2/4/201620.7020.7920.6020.66534,929
2/3/201620.7520.8620.5820.661,528,280
2/2/201620.3520.8020.3520.754,110,026
2/1/201620.4120.5220.3420.441,572,537
1/29/201620.4820.5120.3620.492,005,988
1/28/201620.3420.5420.2920.481,765,651
1/27/201620.2720.3920.0620.202,144,993
1/26/201620.2520.4020.2420.302,298,836
1/25/201620.2720.3820.1720.221,429,065
1/22/201620.5020.5520.3020.381,667,614
1/21/201620.3520.5620.1020.281,472,943
1/20/201620.1620.3120.0320.213,171,239
1/19/201620.5020.5420.1620.312,024,287
1/15/201620.3920.5120.1920.381,959,089
1/14/201620.6320.7320.4520.561,464,783
1/13/201620.9221.0020.4020.531,490,872
1/12/201621.0721.0820.7620.911,104,443
1/11/201621.1521.1620.7220.953,932,571
1/8/201620.9421.2420.8821.053,511,966
1/7/201621.0221.0920.8620.884,834,110
1/6/201621.1021.1921.0421.101,829,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center