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
2018-09-21 8.59 8.62 8.355 8.355 184,638
2018-09-20 8.44 8.565 8.44 8.565 84,887
2018-09-19 8.56 8.60 8.41 8.455 102,552
2018-09-18 8.50 8.60 8.50 8.535 73,221
2018-09-17 8.51 8.56 8.37 8.515 99,101
2018-09-14 8.40 8.555 8.39 8.55 99,398
2018-09-13 8.70 8.72 8.455 8.48 101,815
2018-09-12 8.84 8.84 8.62 8.72 85,975
2018-09-11 8.785 8.86 8.59 8.855 133,759
2018-09-10 8.63 8.90 8.63 8.815 110,017
2018-09-07 8.68 8.74 8.48 8.515 106,310
2018-09-06 8.87 8.92 8.615 8.635 117,319
2018-09-05 8.94 9.05 8.90 8.935 99,785
2018-09-04 9.20 9.20 8.89 8.975 157,882
2018-08-31 8.53 9.16 8.53 9.15 392,321
2018-08-30 8.39 8.79 8.39 8.505 359,538
2018-08-29 8.84 8.85 8.11 8.535 369,716
2018-08-28 8.87 9.00 8.80 8.80 443,793
2018-08-27 9.37 9.37 8.865 8.945 429,641
2018-08-24 9.80 9.80 9.28 9.375 195,841
2018-08-23 10.00 10.10 9.95 9.99 191,254
2018-08-22 10.24 10.25 9.995 10.00 185,800
2018-08-21 10.12 10.175 9.985 10.035 224,234
2018-08-20 10.115 10.18 10.01 10.165 141,987
2018-08-17 9.99 10.135 9.95 10.085 84,377
2018-08-16 10.06 10.085 9.87 9.98 98,019
2018-08-15 10.13 10.13 9.76 9.94 179,836
2018-08-14 9.92 10.42 9.92 10.325 188,188
2018-08-13 9.71 9.90 9.64 9.86 123,057
2018-08-10 9.46 9.84 9.46 9.705 114,515

» More Chicos Fas Stock Price History

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