$15.09 0.00 (%) Fairchild Semiconductor International Inc - NASDAQ

Jul. 30, 2015 | 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
7/30/201515.1315.3414.9415.091,046,095
7/29/201514.9715.2114.8115.16964,704
7/28/201514.6115.2014.4215.041,810,995
7/27/201514.7214.8714.5014.572,038,717
7/24/201515.6015.7814.9114.921,783,486
7/23/201514.9315.6514.9315.642,286,600
7/22/201514.8815.0214.6315.012,012,964
7/21/201514.9615.2414.8515.121,499,805
7/20/201515.2115.5014.9214.992,864,403
7/17/201515.2415.9115.0515.244,425,675
7/16/201514.2715.2814.2515.076,664,754
7/15/201517.2017.2116.7316.811,717,541
7/14/201516.8117.1716.7517.112,214,052
7/13/201516.9317.0116.7116.731,219,285
7/10/201516.8017.0616.6716.88992,792
7/9/201516.9317.1416.5716.621,211,313
7/8/201516.8016.8216.4616.651,010,812
7/7/201517.0417.0616.3816.981,175,813
7/6/201517.1817.5816.9417.071,190,303
7/2/201517.2817.4517.2017.34638,112
7/1/201517.5117.6617.2817.32868,995
6/30/201517.5517.6117.3617.38947,572
6/29/201517.7617.9617.4317.431,270,713
6/26/201518.3418.4117.8517.981,720,891
6/25/201518.5818.7518.3318.36751,018
6/24/201518.7018.8018.4118.47700,276
6/23/201518.9218.9518.6018.73703,273
6/22/201518.8018.9018.6618.81548,506
6/19/201518.8318.9918.5618.641,178,854
6/18/201518.8619.0618.7318.831,101,693
6/17/201518.9718.9918.8118.83939,653
6/16/201518.7718.9718.6518.89705,970
6/15/201518.6918.8418.3218.81872,391
6/12/201519.1819.2218.7518.79973,049
6/11/201519.1919.3218.9219.17753,324
6/10/201519.0519.2919.0019.19730,555
6/9/201518.8519.0318.6718.991,184,812
6/8/201519.2919.4418.6518.791,307,172
6/5/201519.1519.3218.8519.281,097,125
6/4/201519.3419.4519.0419.19944,938
6/3/201519.5719.8019.2819.351,402,811
6/2/201519.5919.7919.4619.59788,101
6/1/201520.1320.2219.7219.761,376,993
5/29/201520.1020.2219.8419.921,090,508
5/28/201520.3020.4820.0520.101,176,040
5/27/201519.8520.3719.6720.322,470,863
5/26/201520.2820.3519.7319.811,241,735
5/22/201520.3420.4920.1120.351,898,763
5/21/201520.5320.5720.2720.311,346,069
5/20/201520.7120.8020.4820.51712,049
5/19/201520.7020.8420.5720.661,173,927
5/18/201520.3020.8220.2320.741,131,876
5/15/201520.5420.6020.2620.391,129,289
5/14/201519.9520.6019.8720.481,824,864
5/13/201519.8619.9819.7119.84562,395
5/12/201519.6819.9319.4219.78874,049
5/11/201519.7820.0019.7319.811,084,880
5/8/201519.7419.9619.6219.871,127,150
5/7/201519.3319.5619.2719.471,017,916
5/6/201519.1419.4319.0719.411,402,524
5/5/201519.6019.7319.0919.122,166,882
5/4/201519.0219.9018.9719.763,068,219
5/1/201518.3119.0018.2418.951,722,807
4/30/201518.4818.6718.0218.172,003,513
4/29/201518.4418.7018.2818.63890,764
4/28/201518.5218.7318.2418.611,289,237
4/27/201518.5918.9018.3618.491,293,940
4/24/201519.1819.2018.6018.621,241,219
4/23/201519.2919.3718.9019.201,358,403
4/22/201519.8119.8119.4319.641,372,790
4/21/201519.9219.9619.5119.761,199,259
4/20/201519.5020.0019.4119.771,647,294
4/17/201519.8520.0619.2419.322,617,976
4/16/201519.5120.6519.3119.955,349,207
4/15/201518.4119.0718.3718.982,272,021
4/14/201518.6018.7018.1718.37898,728
4/13/201518.5818.7818.5318.66725,272
4/10/201518.5718.6918.4518.63810,835
4/9/201518.3418.5518.1718.49696,169
4/8/201518.2818.5418.2818.44678,540
4/7/201518.5318.8218.3318.341,445,413
4/6/201518.2818.5518.2118.51833,365
4/2/201518.3118.6518.1318.531,545,173
4/1/201518.0218.4717.9018.251,185,503
3/31/201518.6818.6818.0818.183,153,143
3/30/201518.6418.8418.3718.781,419,798
3/27/201517.9718.6117.7518.591,496,418
3/26/201517.9618.1717.6218.021,917,610
3/25/201518.9718.9717.9918.122,142,731
3/24/201519.0919.1518.8818.891,342,591
3/23/201519.0719.2219.0119.141,140,569
3/20/201518.9519.2318.7419.131,636,509
3/19/201518.3418.9118.2618.881,537,119
3/18/201518.4118.4617.9818.351,448,669
3/17/201518.6318.7018.3718.511,699,767
3/16/201519.0019.0018.6218.741,739,354
3/13/201518.8518.9918.5318.962,101,109
3/12/201518.0418.5317.9518.521,310,167
3/11/201517.7918.1917.5418.121,647,263
3/10/201517.9918.2317.7417.802,051,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!