FAIRCHILD SEMICONDUCTOR INTL Historical Stock Price

Below is the stock price history for Fairchild Semiconductor Intl FCS. Data is recorded each day for the historical open, high, low, close and volume. The Fairchild Semiconductor Intl 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.

Fairchild Semiconductor Intl Historical Stock Price

DateOpenHighLowCloseVolume
2016-09-16 19.86 19.88 19.85 19.85 62,527
2016-09-15 19.87 19.88 19.855 19.855 49,150
2016-09-14 19.89 19.91 19.86 19.86 71,304
2016-09-13 19.92 19.92 19.88 19.90 52,632
2016-09-12 19.90 19.92 19.86 19.90 67,294
2016-09-09 19.93 19.93 19.85 19.865 134,801
2016-09-08 19.92 19.94 19.92 19.93 64,542
2016-09-07 19.93 19.93 19.915 19.93 50,071
2016-09-06 19.92 19.94 19.90 19.935 36,635
2016-09-02 19.93 19.93 19.90 19.91 22,894
2016-09-01 19.90 19.93 19.90 19.915 83,127
2016-08-31 19.91 19.91 19.89 19.905 39,314
2016-08-30 19.89 19.905 19.88 19.90 48,780
2016-08-29 19.91 19.91 19.88 19.89 30,129
2016-08-26 19.89 19.91 19.89 19.895 66,997
2016-08-25 19.77 19.94 19.74 19.895 335,959
2016-08-24 19.76 19.77 19.73 19.73 26,022
2016-08-23 19.81 19.81 19.73 19.735 30,439
2016-08-22 19.75 19.79 19.75 19.77 56,537
2016-08-19 19.75 19.825 19.75 19.825 31,063
2016-08-18 19.78 19.79 19.73 19.76 23,276
2016-08-17 19.71 19.78 19.71 19.78 23,027
2016-08-16 19.70 19.75 19.675 19.75 43,294
2016-08-15 19.81 19.81 19.725 19.745 18,642
2016-08-12 19.75 19.81 19.715 19.775 26,848
2016-08-11 19.86 19.87 19.67 19.755 200,827
2016-08-10 19.86 19.89 19.86 19.88 59,475
2016-08-09 19.88 19.895 19.86 19.87 77,562
2016-08-08 19.78 19.86 19.77 19.855 90,988
2016-08-05 19.71 19.71 19.67 19.675 65,399

» More Fairchild Semiconductor Intl Stock Price History

To see other companies like Fairchild Semiconductor Intl (FCS), view our stock market today for news, and other data.