$36.38 +0.06 (%) Freescale Semiconductor Ltd - NYSE

Aug. 28, 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
8/28/201536.0636.6036.0636.381,939,100
8/27/201536.5536.8435.7236.322,643,230
8/26/201534.8835.8234.2135.712,903,104
8/25/201534.9335.6034.2434.313,147,802
8/24/201531.9335.2231.2133.644,343,337
8/21/201533.7434.9933.7334.114,484,989
8/20/201536.2136.2134.6334.752,901,020
8/19/201536.7937.3236.2936.482,520,917
8/18/201537.9738.1436.7036.802,991,085
8/17/201537.6638.0337.3637.992,339,126
8/14/201538.5938.5937.8537.922,004,440
8/13/201538.6138.8337.9938.573,512,267
8/12/201538.5338.9937.3138.613,328,367
8/11/201539.9840.1039.1839.492,842,220
8/10/201539.5440.6039.3540.571,657,014
8/7/201539.0339.5638.6839.492,142,261
8/6/201539.8539.8738.3539.242,221,637
8/5/201539.0739.9639.0239.712,011,633
8/4/201539.4339.9338.6439.121,967,860
8/3/201539.8440.1939.4940.08886,021
7/31/201539.9440.8539.6839.871,506,928
7/30/201539.0840.3338.8440.031,839,503
7/29/201537.7138.4537.3037.911,482,789
7/28/201536.6837.9336.2637.571,352,028
7/27/201537.0437.0436.0836.621,274,760
7/24/201538.2838.7937.1737.281,373,869
7/23/201537.6338.7337.6338.281,866,954
7/22/201536.2937.3235.6837.242,008,390
7/21/201537.0837.9237.0837.873,152,144
7/20/201537.6037.8537.1437.182,476,742
7/17/201538.0738.1337.1937.781,773,422
7/16/201538.2438.3537.4937.942,104,502
7/15/201538.8238.9038.1438.162,404,247
7/14/201537.9038.9637.8638.822,174,218
7/13/201538.2838.4637.5537.662,199,917
7/10/201537.8438.5037.7437.795,343,263
7/9/201538.5038.9937.2537.381,821,740
7/8/201539.1539.3137.7938.001,690,012
7/7/201539.3839.8737.6639.622,318,654
7/6/201539.6340.4139.2939.363,057,965
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
  • Showing 1-100 of 1,073 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!