CHICOS FAS Historical Stock Price

Below is the stock price history for Chicos Fas CHS. Data is recorded each day for the historical open, high, low, close and volume. The Chicos Fas stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chicos Fas Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 8.40 8.57 8.36 8.45 76,589
2018-06-14 8.315 8.53 8.18 8.46 105,070
2018-06-13 8.77 8.77 8.46 8.51 104,681
2018-06-12 9.07 9.07 8.72 8.755 147,648
2018-06-11 9.02 9.17 8.98 9.105 67,409
2018-06-08 8.96 9.12 8.96 9.045 88,247
2018-06-07 8.92 9.15 8.875 8.875 131,166
2018-06-06 8.96 8.98 8.83 8.865 134,626
2018-06-05 8.69 8.99 8.60 8.875 158,806
2018-06-04 8.50 8.755 8.46 8.69 260,490
2018-06-01 8.33 8.465 8.19 8.445 309,206
2018-05-31 8.20 8.52 8.14 8.455 252,776
2018-05-30 8.48 8.48 7.64 8.14 841,748
2018-05-29 10.16 10.21 9.905 9.985 203,677
2018-05-25 10.09 10.18 10.04 10.18 117,728
2018-05-24 10.06 10.195 9.96 10.095 102,879
2018-05-23 9.92 10.19 9.87 9.985 85,034
2018-05-22 10.30 10.31 9.965 9.965 138,855
2018-05-21 10.58 10.58 10.16 10.185 146,421
2018-05-18 10.58 10.63 10.49 10.52 118,704
2018-05-17 10.72 10.75 10.49 10.645 195,634
2018-05-16 10.60 10.885 10.59 10.75 206,208
2018-05-15 10.33 10.48 10.195 10.415 160,859
2018-05-14 10.06 10.38 10.06 10.345 199,232
2018-05-11 9.56 10.10 9.56 9.965 116,380
2018-05-10 9.61 9.65 9.335 9.63 116,175
2018-05-09 9.50 9.695 9.495 9.695 133,417
2018-05-08 9.63 9.72 9.43 9.605 147,352
2018-05-07 9.63 9.68 9.50 9.67 93,990
2018-05-04 9.28 9.61 9.22 9.605 175,293

» More Chicos Fas Stock Price History

To see other companies like Chicos Fas (CHS), view our stock market today for news, and other data.