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
2018-12-14 5.635 5.945 5.635 5.70 305,936
2018-12-13 5.79 5.81 5.33 5.445 332,844
2018-12-12 5.74 5.86 5.67 5.815 209,071
2018-12-11 5.91 5.97 5.655 5.735 187,731
2018-12-10 5.75 5.98 5.75 5.925 191,505
2018-12-07 5.91 5.96 5.75 5.815 296,719
2018-12-06 5.53 5.99 5.53 5.96 216,935
2018-12-04 5.88 6.02 5.715 5.785 227,706
2018-12-03 5.48 5.94 5.39 5.87 332,316
2018-11-30 5.20 5.435 5.04 5.39 405,464
2018-11-29 4.70 5.345 4.70 5.295 692,993
2018-11-28 5.03 5.09 4.44 4.735 1,256,514
2018-11-27 7.25 7.305 7.05 7.285 255,441
2018-11-26 7.23 7.38 7.23 7.29 157,701
2018-11-23 7.21 7.25 7.085 7.085 132,765
2018-11-21 7.12 7.23 7.06 7.17 173,607
2018-11-20 6.73 7.06 6.73 6.955 175,372
2018-11-19 7.17 7.19 6.92 7.05 249,991
2018-11-16 7.41 7.41 7.03 7.22 315,396
2018-11-15 7.55 7.73 7.49 7.71 144,379
2018-11-14 7.85 8.04 7.68 7.72 227,835
2018-11-13 7.74 7.88 7.685 7.755 129,594
2018-11-12 7.64 7.89 7.53 7.775 106,249
2018-11-09 7.89 7.93 7.55 7.585 68,783
2018-11-08 7.85 8.09 7.77 7.935 117,724
2018-11-07 7.87 7.90 7.56 7.845 126,993
2018-11-06 7.79 7.965 7.71 7.965 109,714
2018-11-05 7.73 7.80 7.45 7.785 163,451
2018-11-02 7.96 7.96 7.74 7.825 155,403
2018-11-01 7.70 7.76 7.525 7.73 183,886

» More Chicos Fas Stock Price History

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