FREESEAS SHS Historical Stock Price

Below is the stock price history for Freeseas Shs FREE. Data is recorded each day for the historical open, high, low, close and volume. The Freeseas Shs 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.

Freeseas Shs Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-22 1.53 1.53 1.10 1.10 9,715
2016-04-21 1.67 1.68 1.63 1.63 1,970
2016-04-20 1.74 1.76 1.62 1.62 712
2016-04-19 1.695 1.72 1.67 1.72 401
2016-04-15 2.28 2.33 1.87 1.91 6,319
2016-04-14 2.34 2.74 2.15 2.40 3,996
2016-04-13 0.0134 0.0172 0.0134 0.0142 633,064
2016-04-12 0.0125 0.0128 0.012 0.012 245,169
2016-04-11 0.0115 0.0123 0.0113 0.0118 62,500
2016-04-08 0.0115 0.013 0.011 0.0112 32,407
2016-04-07 0.0128 0.0128 0.0114 0.0117 140,534
2016-04-06 0.0132 0.0132 0.0121 0.0123 180,996
2016-04-05 0.0122 0.016 0.0122 0.0144 220,220
2016-04-04 0.013 0.013 0.0115 0.0118 64,048
2016-04-01 0.016 0.016 0.0125 0.0145 130,889
2016-03-31 0.0173 0.0173 0.015 0.0154 125,886
2016-03-30 0.016 0.0179 0.016 0.0165 98,481
2016-03-29 0.0161 0.0165 0.016 0.0163 23,831
2016-03-28 0.0179 0.0179 0.0173 0.0173 3,350
2016-03-24 0.0183 0.0183 0.0168 0.0169 159,862
2016-03-23 0.0165 0.018 0.0162 0.0172 152,954
2016-03-22 0.019 0.019 0.0167 0.0168 191,832
2016-03-21 0.0204 0.0204 0.0193 0.0193 391,987
2016-03-18 0.0205 0.0205 0.02 0.02 296,751
2016-03-17 0.0222 0.0222 0.0201 0.0206 153,318
2016-03-16 0.023 0.023 0.02 0.0213 283,305
2016-03-15 0.0273 0.0273 0.022 0.023 421,382
2016-03-14 0.0309 0.0309 0.0251 0.027 171,265
2016-03-11 0.0295 0.0299 0.0264 0.0264 194,038
2016-03-10 0.027 0.0287 0.0256 0.0287 140,317

» More Freeseas Shs Stock Price History

To see other companies like Freeseas Shs (FREE), view our stock market today for news, and other data.