$25.65 +0.36 (%) Freescale Semiconductor Ltd - NYSE

Dec. 22, 2014 | 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
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
10/31/201418.8921.2618.8219.897,491,587
10/30/201418.3818.6317.8218.293,645,687
10/29/201418.7918.9618.2118.552,570,133
10/28/201418.4518.9718.4018.871,861,195
10/27/201418.4118.6017.9218.283,760,552
10/24/201417.0018.8116.8018.596,920,855
10/23/201417.7218.2217.6918.062,826,363
10/22/201417.9618.0917.4817.573,053,072
10/21/201417.2517.9317.1217.832,847,047
10/20/201416.4917.0016.3516.853,137,503
10/17/201416.9617.6416.4416.543,507,329
10/16/201416.3516.6516.0416.602,846,289
10/15/201415.5916.8215.4616.153,806,575
10/14/201415.8616.6415.6715.893,759,889
10/13/201415.4516.5415.4315.555,474,035
10/10/201415.9516.6015.2916.018,319,322
10/9/201418.5618.6717.8717.952,870,071
10/8/201417.8718.7617.8318.663,609,582
10/7/201418.4018.5017.6218.044,244,809
10/6/201418.6518.7818.3318.541,704,660
10/3/201419.0219.0218.5618.583,987,641
10/2/201418.7718.8818.0518.842,947,821
10/1/201419.4419.4818.8618.872,515,189
9/30/201420.3820.4319.3219.534,540,030
9/29/201420.3320.6520.1920.381,815,923
9/26/201420.4720.7520.3520.621,756,224
9/25/201421.1721.2520.2620.342,150,571
9/24/201421.1221.4721.0421.222,166,239
9/23/201421.4421.6421.0621.071,739,198
9/22/201421.8121.8521.3821.611,580,841
9/19/201422.5422.6321.8221.912,143,070
9/18/201421.8322.5821.5622.522,540,410
9/17/201421.0621.9220.9921.761,895,148
9/16/201420.2021.1420.1221.032,085,244
9/15/201420.8120.8219.9520.243,044,414
9/12/201421.3921.4120.5920.773,873,874
9/11/201421.1721.4721.0821.382,394,870
9/10/201421.6021.6421.2121.392,428,162
9/9/201421.7021.9421.4621.691,689,933
9/8/201421.3221.8421.3021.703,797,362
9/5/201421.2321.4021.0821.35742,400
9/4/201421.2821.4821.2021.30923,856
9/3/201421.3321.3721.1021.19930,775
9/2/201421.1421.2820.9921.201,014,716
8/29/201420.9721.2220.9621.051,111,001
8/28/201420.8120.9020.4720.88897,496
8/27/201421.1021.1420.8120.961,043,095
8/26/201420.9721.1520.9221.011,516,064
8/25/201421.0121.0120.6520.981,002,747
8/22/201420.7221.0320.6220.821,211,994
8/21/201420.6820.9120.5520.82924,826
8/20/201420.6120.8020.4820.751,632,751
8/19/201420.0220.6319.9920.621,792,584
8/18/201420.0020.0019.6719.941,597,169
8/15/201419.9119.9919.5519.851,275,149
8/14/201419.7719.9419.6019.801,170,711
8/13/201419.7419.8719.6519.711,367,283
8/12/201419.4919.7619.3819.681,113,871
8/11/201419.3819.6719.1919.551,348,159
8/8/201419.0419.4118.8919.191,502,727
8/7/201419.4719.5618.8619.041,531,905
8/6/201419.2819.6219.2419.38880,514
8/5/201419.3619.6319.2019.393,124,727
8/4/201419.6819.7919.2519.503,035,733
8/1/201419.9420.2719.2519.612,619,328
  • Showing 1-100 of 900 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center