FUSHI COPPERWELD Historical Stock Price

Below is the stock price history for Fushi Copperweld FSIN. Data is recorded each day for the historical open, high, low, close and volume. The Fushi Copperweld 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.

Fushi Copperweld Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-26 9.41 9.48 9.38 9.42 458,844
2012-12-24 9.33 9.44 9.20 9.35 103,432
2012-12-21 9.44 9.46 9.03 9.26 61,815
2012-12-20 9.43 9.46 9.43 9.44 23,534
2012-12-19 9.45 9.48 9.42 9.475 27,464
2012-12-18 9.45 9.46 9.42 9.42 59,371
2012-12-17 9.47 9.48 9.43 9.45 185,879
2012-12-14 9.48 9.49 9.48 9.49 45,358
2012-12-13 9.47 9.48 9.46 9.48 30,853
2012-12-12 9.45 9.48 9.45 9.47 66,415
2012-12-11 9.29 9.47 9.29 9.46 139,216
2012-12-10 9.32 9.38 9.31 9.36 106,551
2012-12-07 9.35 9.3805 9.31 9.365 32,946
2012-12-06 9.28 9.36 9.275 9.34 25,176
2012-12-05 9.25 9.29 9.24 9.275 34,404
2012-12-04 9.28 9.31 9.26 9.26 82,191
2012-12-03 9.28 9.31 9.26 9.295 52,310
2012-11-30 9.34 9.35 9.28 9.29 25,308
2012-11-29 9.33 9.35 9.31 9.31 17,733
2012-11-28 9.28 9.32 9.28 9.32 66,764
2012-11-27 9.30 9.30 9.29 9.30 30,982
2012-11-26 9.28 9.33 9.28 9.32 21,962
2012-11-23 9.31 9.32 9.29 9.315 7,351
2012-11-21 9.30 9.315 9.27 9.28 10,617
2012-11-20 9.28 9.29 9.27 9.29 18,414
2012-11-19 9.28 9.34 9.28 9.30 14,652
2012-11-16 9.27 9.29 9.26 9.275 12,359
2012-11-15 9.27 9.28 9.27 9.275 19,276
2012-11-14 9.27 9.28 9.27 9.275 3,200
2012-11-13 9.27 9.275 9.25 9.27 24,916

» More Fushi Copperweld Stock Price History

To see other companies like Fushi Copperweld (FSIN), view our stock market today for news, and other data.