$19.89 -0.01 (%) Fairchild Semiconductor International Inc - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCS historical data

Date Open High Low Close Volume
8/26/201619.8819.9119.8819.901,105,824
8/25/201619.7519.9719.7319.903,284,396
8/24/201619.7719.7719.7319.73734,447
8/23/201619.8119.8319.7219.73399,262
8/22/201619.7919.7919.7419.78842,102
8/19/201619.7019.8319.7019.82586,566
8/18/201619.7119.7919.7019.78424,098
8/17/201619.7419.7919.7019.79271,712
8/16/201619.7319.7719.6719.77529,648
8/15/201619.7919.8219.7219.75400,419
8/12/201619.7919.8219.7119.79406,896
8/11/201619.8719.8819.6319.762,052,842
8/10/201619.8719.8919.8619.88720,266
8/9/201619.9019.9019.8619.871,305,962
8/8/201619.7619.8719.7319.861,325,843
8/5/201619.7019.7319.6619.67655,981
8/4/201619.7319.7519.6519.68581,100
8/3/201619.7119.7519.6619.74742,890
8/2/201619.6819.7519.6519.74848,042
8/1/201619.7219.7419.6619.741,375,527
7/29/201619.7019.7519.6619.74934,166
7/28/201619.6919.7519.6919.70491,741
7/27/201619.7519.7819.6919.691,174,525
7/26/201619.7719.7719.7119.76632,722
7/25/201619.7519.7719.6019.71275,485
7/22/201619.7519.7719.6819.73713,307
7/21/201619.7619.7819.6619.72809,868
7/20/201619.7919.8219.7219.79507,242
7/19/201619.7319.7619.6819.73473,682
7/18/201619.7519.7919.6919.73731,709
7/15/201619.7919.7919.7019.72443,305
7/14/201619.8019.8019.7119.72468,260
7/13/201619.7619.8419.7219.76860,450
7/12/201619.7019.8519.6719.763,077,181
7/11/201619.7519.8119.6419.702,860,140
7/8/201619.7319.7919.6219.661,726,656
7/7/201619.6719.7719.6119.621,704,570
7/6/201619.7619.8019.6319.661,705,376
7/5/201619.7119.8019.7019.78506,269
7/1/201619.8419.8719.7119.711,109,014
6/30/201619.8519.8719.8119.85625,920
6/29/201619.9019.9019.7819.84595,664
6/28/201619.8119.8719.7819.86471,454
6/27/201619.8019.8819.7519.81720,348
6/24/201619.7619.9019.7419.802,491,685
6/23/201619.8919.9019.8719.89664,592
6/22/201619.8919.9019.8619.87500,362
6/21/201619.8419.9019.8419.87490,668
6/20/201619.9019.9219.8719.90276,511
6/17/201619.9019.9019.8219.86907,205
6/16/201619.8019.8519.7819.84642,909
6/15/201619.9019.9219.8019.801,058,738
6/14/201619.8619.9019.8619.88525,060
6/13/201619.8919.9219.8619.86531,290
6/10/201619.9319.9319.8619.86376,441
6/9/201619.8619.9519.8619.952,360,982
6/8/201619.9019.9419.8919.92922,157
6/7/201619.9119.9219.8919.90720,131
6/6/201619.8719.9219.8719.90813,631
6/3/201619.9019.9219.8619.89548,747
6/2/201619.8619.9119.8619.91763,643
6/1/201619.8719.9019.8619.89490,559
5/31/201619.9119.9419.8719.87470,611
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center