$14.10 +0.14 (%) Fairchild Semiconductor International Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201413.9414.2013.8714.10920,060
10/23/201413.8214.1213.7013.961,016,454
10/22/201414.1914.2913.6413.651,424,434
10/21/201413.6514.1213.6514.071,545,121
10/20/201413.2013.6913.1413.561,546,929
10/17/201413.7513.8013.1613.262,683,888
10/16/201412.0113.9812.0113.465,280,667
10/15/201412.2012.9012.0812.594,408,244
10/14/201412.5512.8312.2112.443,055,119
10/13/201412.3712.6712.2012.364,137,415
10/10/201414.0714.0812.3312.336,477,134
10/9/201415.0515.0714.4414.491,946,516
10/8/201414.6815.1014.5015.081,686,923
10/7/201415.0515.1914.6714.711,563,368
10/6/201415.5115.6415.0915.141,367,484
10/3/201415.5215.7415.3615.441,571,542
10/2/201415.2815.4915.0515.391,306,572
10/1/201415.5215.6615.1915.271,797,784
9/30/201415.9215.9215.5315.531,065,653
9/29/201415.7616.0815.6415.92963,175
9/26/201415.9516.0415.8515.98854,214
9/25/201416.2016.3115.7815.861,197,386
9/24/201416.4016.4216.1616.271,101,125
9/23/201416.3116.5016.2116.211,538,126
9/22/201416.5316.9216.2516.342,416,510
9/19/201416.9717.1316.5116.592,274,733
9/18/201416.7117.0216.6216.941,134,342
9/17/201416.4816.7516.4016.631,291,093
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center