$39.64 -0.96 (%) Freescale Semiconductor Ltd - NYSE

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSL historical data

Date Open High Low Close Volume
3/26/201539.5340.2038.3639.643,579,952
3/25/201542.1642.2140.2440.602,620,193
3/24/201542.4442.5341.9442.092,084,520
3/23/201543.5743.5842.4042.43894,057
3/20/201543.1143.6842.7643.394,208,247
3/19/201542.5542.9042.3542.571,311,543
3/18/201541.8542.8841.7242.552,298,549
3/17/201542.0542.3041.8641.892,190,209
3/16/201542.7642.8042.0742.401,977,354
3/13/201540.5842.7540.5842.576,208,378
3/12/201540.0340.2539.7040.211,917,005
3/11/201539.6840.2539.6840.161,944,666
3/10/201539.9440.1639.6039.813,600,179
3/9/201540.0640.3439.9340.203,573,237
3/6/201540.0240.2139.7040.024,007,906
3/5/201540.5440.8340.0040.093,191,612
3/4/201540.4040.5740.0140.366,806,087
3/3/201540.5240.6340.1040.508,499,723
3/2/201539.0340.5539.0240.3623,133,582
2/27/201536.0336.3735.8836.111,126,680
2/26/201536.2036.4935.8835.971,363,337
2/25/201536.2536.6436.0136.291,424,603
2/24/201536.0136.4835.8536.291,441,019
2/23/201536.1636.3135.8136.001,300,943
2/20/201535.5236.3535.4336.341,503,077
2/19/201535.9536.4235.6435.712,074,078
2/18/201535.9536.5335.5735.952,291,446
2/17/201536.9137.3836.1036.302,935,784
2/13/201537.3738.9436.8537.539,758,813
2/12/201534.6434.8934.2034.701,801,413
2/11/201533.7434.7133.6434.432,905,637
2/10/201533.0033.9932.8333.932,015,481
2/9/201533.0233.3032.7132.801,306,988
2/6/201533.5134.1533.0733.242,190,764
2/5/201532.8033.7232.5333.512,626,598
2/4/201531.9532.9531.8432.722,693,419
2/3/201531.9932.4031.3532.222,972,640
2/2/201532.0632.1431.1432.003,709,251
1/30/201532.2232.8031.8532.093,323,369
1/29/201531.2332.7931.1532.596,314,808
1/28/201530.1833.5429.9431.1618,197,284
1/27/201525.5826.4525.5026.354,039,678
1/26/201525.9826.4125.8126.182,635,851
1/23/201526.3026.4025.7525.993,131,885
1/22/201526.7026.7025.8226.013,419,307
1/21/201526.3527.2826.2126.901,483,878
1/20/201526.5026.5026.0726.361,907,363
1/16/201525.5426.5025.3426.352,073,479
1/15/201525.6726.0325.2525.291,769,908
1/14/201525.5026.4325.3325.693,071,181
1/13/201526.4826.7825.5025.702,703,424
1/12/201526.5026.5925.6926.041,542,109
1/9/201526.5526.9726.0526.573,066,266
1/8/201524.4026.7624.4026.544,400,063
1/7/201524.4924.5824.1524.292,738,991
1/6/201524.5624.8923.9924.323,969,339
1/5/201525.4425.4924.5924.631,413,904
1/2/201525.4325.7024.9325.501,121,655
12/31/201425.5625.7125.2125.23792,912
12/30/201425.4625.6925.3725.53521,195
12/29/201425.8125.8425.5125.52601,763
12/26/201425.5125.9025.4925.85862,430
12/24/201425.4125.7225.3525.48238,531
12/23/201425.8025.9025.4625.48985,934
12/22/201425.3625.8725.2325.651,915,150
12/19/201424.7325.4224.3125.291,841,610
12/18/201424.6824.7924.2624.492,377,763
12/17/201424.1124.3423.6624.221,955,908
12/16/201424.0924.7523.7423.962,931,152
12/15/201425.0025.1824.1024.203,244,346
12/12/201424.8125.3824.5124.774,546,817
12/11/201424.7724.9824.5024.561,414,968
12/10/201424.8925.2924.5924.622,778,745
12/9/201424.2424.9824.0224.962,060,293
12/8/201424.6825.0024.2424.683,249,499
12/5/201423.9524.9823.8624.796,939,690
12/4/201423.2123.5822.9423.432,242,748
12/3/201421.5023.3321.3923.195,527,447
12/2/201420.9721.4220.3821.351,574,909
12/1/201421.6321.6320.7220.832,028,023
11/28/201421.6221.7221.4221.69535,324
11/26/201420.9621.8320.9021.801,432,422
11/25/201421.0921.1220.7920.98864,694
11/24/201420.7721.2420.7021.011,694,786
11/21/201420.4220.8020.2420.781,610,536
11/20/201419.8520.3419.6820.011,596,175
11/19/201420.4820.5020.0020.001,132,686
11/18/201419.8420.6419.7520.523,516,138
11/18/201420.0520.1820.0520.162,928
11/17/201419.5019.8719.4319.832,124,298
11/14/201419.3919.8619.0119.672,048,068
11/13/201419.7520.0719.1719.363,216,969
11/12/201419.7619.9219.5519.73948,466
11/11/201420.2020.3119.7619.921,255,388
11/10/201419.7520.4919.7520.332,185,901
11/7/201419.6519.9619.3419.772,358,562
11/6/201419.6019.9119.5419.602,211,132
11/5/201419.5319.6919.2919.582,476,124
11/4/201419.7919.8819.3619.402,166,944
11/3/201419.7720.2619.7119.813,332,450
  • Showing 1-100 of 965 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center