$43.15 +0.13 (%) Freescale Semiconductor Ltd - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center