$40.06 +0.35 (%) Freescale Semiconductor Ltd - NYSE

Jul. 2, 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
7/2/201539.7340.1239.6540.061,627,402
7/1/201540.5840.8839.6439.711,337,087
6/30/201540.0040.2539.0839.972,127,079
6/29/201540.1640.6139.5139.561,318,591
6/26/201541.4041.6440.6840.711,785,940
6/25/201541.7542.0041.4441.56907,986
6/24/201541.8442.1441.6041.71818,453
6/23/201542.3642.6641.6141.851,006,283
6/22/201542.6042.9242.0742.27857,681
6/19/201542.4142.8141.7142.234,186,039
6/18/201541.4542.9841.4542.441,934,976
6/17/201541.9242.0741.4341.451,433,735
6/16/201541.5341.9641.4141.831,004,601
6/15/201541.7341.8241.2541.711,206,248
6/12/201542.1642.2841.9242.071,342,059
6/11/201542.6042.8442.0742.29598,376
6/10/201542.6242.8642.3342.57669,673
6/9/201542.0742.1641.1842.021,031,610
6/8/201543.3743.3741.9342.00844,855
6/5/201543.0243.3742.8043.12816,793
6/4/201543.4043.7742.8043.081,062,548
6/3/201544.6344.8843.5543.561,408,944
6/2/201544.7844.9144.0144.391,508,305
6/1/201545.3245.6744.8144.971,087,128
5/29/201544.4845.1844.2745.125,616,482
5/28/201544.6645.2244.1144.601,915,135
5/27/201543.2544.6243.1244.521,570,000
5/26/201542.8843.4642.7243.301,603,515
5/22/201543.0443.5442.8743.15939,357
5/21/201541.6843.0341.1943.021,860,895
5/20/201541.6042.0741.2741.671,210,061
5/19/201541.8042.6041.3341.601,556,315
5/18/201541.4241.8041.4241.711,574,155
5/15/201541.5941.7141.1841.592,321,004
5/14/201541.6741.6741.1641.441,633,714
5/13/201541.3741.7741.0841.18942,969
5/12/201541.8342.0041.1541.271,154,587
5/11/201541.8042.2141.6141.891,085,453
5/8/201540.9442.2340.8941.871,905,609
5/7/201539.9540.7639.9540.732,487,607
5/6/201539.6839.9939.2239.901,219,801
5/5/201539.9640.4139.5039.532,674,908
5/4/201540.8541.1040.2340.63822,147
5/1/201539.0641.2639.0540.921,555,952
4/30/201539.2140.4738.9939.092,408,555
4/29/201539.0839.2238.6138.841,845,580
4/28/201539.4239.5938.3139.152,239,642
4/27/201539.2239.8339.1839.341,841,709
4/24/201540.1040.1038.3938.862,255,782
4/23/201540.4240.7939.9139.982,253,114
4/22/201541.1941.7040.7741.531,163,713
4/21/201541.0241.2340.7841.041,329,515
4/20/201540.6041.2640.6040.841,185,158
4/17/201540.7840.8340.2840.441,097,823
4/16/201540.5341.4040.5341.13809,089
4/15/201540.4040.8740.3640.791,348,060
4/14/201540.4440.8739.8639.971,708,794
4/13/201540.8341.1540.3340.64804,920
4/10/201541.1941.4840.8041.001,176,303
4/9/201540.8741.3040.8541.201,037,132
4/8/201540.5741.4940.5741.121,273,586
4/7/201540.5441.1040.4340.591,720,904
4/6/201539.8540.5439.5240.492,168,360
4/2/201540.5940.7840.0940.261,578,553
4/1/201540.6540.8039.9040.392,880,454
3/31/201541.2541.4640.6540.761,591,178
3/30/201541.1241.9741.0441.481,178,756
3/27/201540.0040.9139.6840.712,552,908
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
  • Showing 1-100 of 1,033 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
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!