Fairchild Semiconductor I... (FCS)
NASDAQ: FCS
· Real-Time Price · USD
19.86
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
FCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2016 | 19.88 | 19.88 | 19.84 | 19.86 | 19.86 | -0.05% | 937,606 |
| Sep 15, 2016 | 19.88 | 19.89 | 19.85 | 19.87 | 19.87 | 0.05% | 547,212 |
| Sep 14, 2016 | 19.88 | 19.92 | 19.86 | 19.86 | 19.86 | -0.15% | 921,213 |
| Sep 13, 2016 | 19.91 | 19.92 | 19.87 | 19.89 | 19.89 | -0.10% | 467,536 |
| Sep 12, 2016 | 19.90 | 19.92 | 19.85 | 19.91 | 19.91 | 0.20% | 784,480 |
| Sep 9, 2016 | 19.92 | 19.93 | 19.84 | 19.87 | 19.87 | -0.25% | 2,008,931 |
| Sep 8, 2016 | 19.92 | 19.94 | 19.92 | 19.92 | 19.92 | -0.05% | 1,222,265 |
| Sep 7, 2016 | 19.94 | 19.94 | 19.91 | 19.93 | 19.93 | 0.00% | 692,560 |
| Sep 6, 2016 | 19.91 | 19.94 | 19.90 | 19.93 | 19.93 | 0.10% | 578,633 |
| Sep 2, 2016 | 19.91 | 19.93 | 19.89 | 19.91 | 19.91 | 0.00% | 371,234 |
| Sep 1, 2016 | 19.90 | 19.93 | 19.89 | 19.91 | 19.91 | 0.05% | 1,074,632 |
| Aug 31, 2016 | 19.90 | 19.92 | 19.89 | 19.90 | 19.90 | 0.00% | 875,285 |
| Aug 30, 2016 | 19.90 | 19.91 | 19.88 | 19.90 | 19.90 | 0.05% | 649,374 |
| Aug 29, 2016 | 19.89 | 19.92 | 19.88 | 19.89 | 19.89 | -0.05% | 476,206 |
| Aug 26, 2016 | 19.88 | 19.91 | 19.88 | 19.90 | 19.90 | 0.00% | 1,105,824 |
| Aug 25, 2016 | 19.75 | 19.97 | 19.73 | 19.90 | 19.90 | 0.86% | 3,284,396 |
| Aug 24, 2016 | 19.77 | 19.77 | 19.73 | 19.73 | 19.73 | 0.00% | 734,447 |
| Aug 23, 2016 | 19.81 | 19.83 | 19.72 | 19.73 | 19.73 | -0.25% | 399,262 |
| Aug 22, 2016 | 19.79 | 19.79 | 19.74 | 19.78 | 19.78 | -0.20% | 842,102 |
| Aug 19, 2016 | 19.70 | 19.83 | 19.70 | 19.82 | 19.82 | 0.20% | 586,566 |