$20.44 -0.22 (%) Fairchild Semiconductor International Inc - NASDAQ

Feb. 5, 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
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
1/5/201621.1221.3321.1221.193,231,343
1/4/201620.5120.6120.4020.474,427,159
12/31/201520.6620.7720.6520.712,008,386
12/30/201520.6320.7720.6220.755,091,154
12/29/201520.0520.0919.9720.011,580,761
12/28/201520.0320.0419.9319.982,157,544
12/24/201520.0220.1320.0020.03282,139
12/23/201520.1220.1719.9720.041,407,616
12/22/201520.0020.0919.8920.08821,274
12/21/201520.1320.1619.9620.001,852,717
12/18/201520.0520.1420.0020.013,559,836
12/17/201520.0920.1120.0520.051,712,921
12/16/201520.2020.2420.0120.053,557,792
12/15/201520.2020.2520.0420.151,459,477
12/14/201520.2920.3420.0020.096,624,367
12/11/201520.6420.7220.6320.651,951,890
12/10/201520.8020.9620.6520.802,778,903
12/9/201520.5720.8920.5620.832,744,392
12/8/201520.8721.7120.2920.6215,436,472
12/7/201519.5119.5519.4719.531,326,806
12/4/201519.5019.6119.4419.492,355,887
12/3/201519.5619.5819.4519.492,023,122
12/2/201519.6419.6419.4519.452,792,649
12/1/201519.5819.7419.5319.622,176,196
11/30/201519.6019.6119.5119.541,570,092
11/27/201519.4919.7319.4919.541,232,479
11/25/201519.4919.5819.4519.472,353,763
11/24/201519.4619.5819.4019.492,588,170
11/23/201519.5819.6519.4519.475,520,694
11/20/201519.6719.7719.5219.654,052,199
11/19/201519.4219.7519.4119.566,786,562
11/18/201519.4519.5619.3819.4040,441,633
11/17/201517.8617.9917.5117.881,605,674
11/16/201517.9718.0817.4717.76957,262
11/13/201517.2818.1817.2817.982,589,839
11/12/201517.6117.9917.5617.661,013,531
11/11/201517.6917.8617.6417.71855,610
11/10/201517.6417.8417.5017.691,250,188
11/9/201518.2518.2517.7517.88888,644
11/6/201517.7118.3017.6418.261,636,026
11/5/201517.4117.9517.4117.691,128,607
11/4/201517.7317.9517.3417.791,549,907
11/3/201517.0117.8316.8917.642,281,338
11/2/201516.7418.0016.5617.133,741,316
10/30/201516.6616.9316.3616.681,124,607
10/29/201516.7517.3016.2816.561,820,967
10/28/201517.5117.5717.2117.551,537,480
10/27/201516.6518.4216.6517.554,803,414
10/26/201516.9917.0716.6516.83977,321
10/23/201517.0317.0916.7217.041,774,706
10/22/201516.9117.2716.7316.801,474,173
10/21/201517.1517.5616.6416.661,995,139
10/20/201516.7817.0916.6116.981,295,537
10/19/201516.5316.9116.5316.801,618,365
10/16/201516.9216.9216.3916.552,958,038
10/15/201515.9917.1615.9916.864,234,156
10/14/201514.2117.4814.1616.357,684,473
10/13/201514.0914.3513.7314.14845,183
10/12/201514.5014.6214.1214.201,448,508
10/9/201514.8214.8213.7814.481,014,780
10/8/201514.5314.8314.3414.80942,311
10/7/201514.2414.6714.1414.581,095,615
10/6/201514.2214.3213.9914.171,114,084
10/5/201513.9814.2313.9414.17961,930
10/2/201513.3513.9013.2613.86740,949
10/1/201514.0314.0413.1913.461,469,334
9/30/201513.8314.1313.7714.041,819,377
9/29/201513.1013.6112.9513.591,675,391
9/28/201513.2013.3613.0513.051,092,673
9/25/201513.4313.4813.1813.341,087,082
9/24/201513.0913.3212.9613.191,241,866
9/23/201513.3913.4813.1713.25776,384
9/22/201513.6813.7313.3513.37861,345
9/21/201513.9514.0313.7713.881,343,645
9/18/201513.8914.2013.6513.731,585,793
9/17/201514.1014.3814.0714.14894,403
9/16/201514.0514.2913.7514.171,510,455
9/15/201513.7013.8613.5313.661,093,688
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center