Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 5:00PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Fushi Copperweld, Inc. (FSIN)On Nov 25: 8.13  Up 0.10 (1.25%)  
MORE ON FSIN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.068.288.008.1366,6008.13
24-Nov-098.038.177.868.03117,8008.03
23-Nov-098.128.328.018.08146,5008.08
20-Nov-097.728.017.487.93104,5007.93
19-Nov-097.967.987.717.8261,5007.82
18-Nov-098.108.147.908.0855,1008.08
17-Nov-097.948.237.898.08124,6008.08
16-Nov-097.758.107.617.97137,6007.97
13-Nov-097.627.657.377.6489,8007.64
12-Nov-097.887.887.547.5687,4007.56
11-Nov-097.807.897.657.82183,0007.82
10-Nov-097.537.727.257.48196,2007.48
9-Nov-096.787.706.787.58306,7007.58
6-Nov-096.986.986.506.66269,4006.66
5-Nov-096.787.066.736.90245,5006.90
4-Nov-096.716.866.666.66213,1006.66
3-Nov-096.556.756.506.69123,0006.69
2-Nov-096.957.006.506.63135,1006.63
30-Oct-097.057.066.756.91140,1006.91
29-Oct-097.037.166.957.09147,3007.09
28-Oct-097.497.506.916.95208,6006.95
27-Oct-097.607.917.507.5378,1007.53
26-Oct-097.907.977.587.60161,2007.60
23-Oct-097.968.137.837.9087,9007.90
22-Oct-097.998.057.927.95145,7007.95
21-Oct-098.088.157.977.9899,4007.98
20-Oct-098.228.257.948.09138,1008.09
19-Oct-098.328.328.078.11168,2008.11
16-Oct-098.338.378.128.2665,3008.26
15-Oct-098.308.538.308.3980,8008.39
14-Oct-098.568.618.428.4870,9008.48
13-Oct-098.618.628.328.38108,2008.38
12-Oct-098.848.878.478.5584,5008.55
9-Oct-098.908.908.518.8389,9008.83
8-Oct-099.169.258.868.9388,9008.93
7-Oct-098.629.218.439.09264,9009.09
6-Oct-098.218.688.168.66156,0008.66
5-Oct-097.878.167.858.1696,1008.16
2-Oct-097.928.037.857.86114,6007.86
1-Oct-098.428.508.088.0991,1008.09
30-Sep-098.648.798.348.4693,5008.46
29-Sep-098.678.998.608.6677,3008.66
28-Sep-098.338.708.238.6868,1008.68
25-Sep-098.228.288.008.2452,6008.24
24-Sep-098.788.788.188.26110,0008.26
23-Sep-099.009.048.558.71137,4008.71
22-Sep-098.989.088.849.0162,8009.01
21-Sep-098.919.018.418.9148,9008.91
18-Sep-098.979.318.879.08209,1009.08
17-Sep-098.738.948.708.93162,8008.93
16-Sep-098.848.898.698.80104,2008.80
15-Sep-098.818.958.718.8252,8008.82
14-Sep-098.698.878.698.8174,8008.81
11-Sep-098.768.938.638.82215,2008.82
10-Sep-098.438.708.268.70246,0008.70
9-Sep-098.488.668.328.4771,7008.47
8-Sep-098.658.658.508.54124,0008.54
4-Sep-098.268.498.098.49201,6008.49
3-Sep-097.618.237.618.20147,4008.20
2-Sep-097.537.657.257.5561,3007.55
1-Sep-097.748.027.457.52167,8007.52
31-Aug-098.008.057.757.81123,3007.81
28-Aug-098.208.297.988.1397,9008.13
27-Aug-098.228.267.938.12180,7008.12
26-Aug-098.518.518.068.21163,4008.21
25-Aug-098.798.798.278.5289,8008.52
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions