Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 9:46AM ET - U.S. Markets close in 6 hours and 14 minutes. Dow Down 0.26% Nasdaq Down 0.15%
Fairchild Semiconductor International Inc. (FCS)At 9:31AM ET: 9.20  Down 0.09 (0.97%)  
MORE ON FCS
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*
9-Feb-109.299.429.109.292,921,5009.29
8-Feb-108.959.368.829.061,893,1009.06
5-Feb-108.959.108.628.924,859,5008.92
4-Feb-109.459.458.888.983,735,8008.98
3-Feb-109.509.679.349.521,711,8009.52
2-Feb-109.499.679.379.582,334,2009.58
1-Feb-108.989.508.969.493,185,4009.49
29-Jan-109.509.598.968.984,516,2008.98
28-Jan-109.889.939.279.424,084,1009.42
27-Jan-109.709.959.559.832,708,0009.83
26-Jan-109.899.909.499.703,344,8009.70
25-Jan-109.7010.009.669.905,236,5009.90
22-Jan-109.899.949.399.596,951,6009.59
21-Jan-109.6610.229.529.767,641,2009.76
20-Jan-109.009.428.749.266,946,6009.26
19-Jan-108.819.008.678.903,786,7008.90
15-Jan-109.229.398.568.773,810,9008.77
14-Jan-109.439.509.129.222,554,6009.22
13-Jan-109.489.589.019.412,870,8009.41
12-Jan-109.9710.009.269.373,877,1009.37
11-Jan-1010.2710.329.9910.091,552,00010.09
8-Jan-109.9410.279.8510.261,623,50010.26
7-Jan-109.9710.099.919.97994,1009.97
6-Jan-109.7410.109.6010.012,505,10010.01
5-Jan-109.959.989.649.783,358,9009.78
4-Jan-1010.0910.229.879.922,162,3009.92
31-Dec-0910.1610.299.949.991,160,4009.99
30-Dec-0910.0310.2110.0310.16450,00010.16
29-Dec-0910.1710.1910.0110.14829,40010.14
28-Dec-0910.1510.349.9910.151,302,10010.15
24-Dec-0910.0910.2210.0510.20417,70010.20
23-Dec-0910.0210.169.9010.011,655,50010.01
22-Dec-099.6110.019.619.931,908,5009.93
21-Dec-099.289.699.289.681,411,9009.68
18-Dec-099.399.469.079.252,709,2009.25
17-Dec-099.659.779.259.261,760,5009.26
16-Dec-099.499.769.499.711,769,8009.71
15-Dec-099.419.659.319.452,070,7009.45
14-Dec-099.139.549.139.511,660,0009.51
11-Dec-099.229.308.899.072,806,7009.07
10-Dec-099.409.579.139.182,389,6009.18
9-Dec-099.349.399.169.341,501,9009.34
8-Dec-099.629.669.339.362,805,2009.36
7-Dec-099.9310.199.609.663,065,4009.66
4-Dec-099.629.959.309.915,296,5009.91
3-Dec-099.319.749.309.512,543,6009.51
2-Dec-098.909.518.859.346,017,0009.34
1-Dec-098.238.868.108.794,154,7008.79
30-Nov-098.078.287.978.102,185,9008.10
27-Nov-097.868.067.638.00649,2008.00
25-Nov-098.128.208.068.17836,0008.17
24-Nov-098.158.157.838.071,858,7008.07
23-Nov-098.258.368.088.171,288,9008.17
20-Nov-098.088.298.088.121,997,4008.12
19-Nov-098.728.788.118.283,174,0008.28
18-Nov-098.938.938.708.841,173,7008.84
17-Nov-098.698.898.688.841,189,3008.84
16-Nov-098.628.928.548.832,036,5008.83
13-Nov-098.408.608.308.511,409,5008.51
12-Nov-098.508.668.358.382,029,2008.38
11-Nov-098.458.618.408.553,126,4008.55
10-Nov-098.448.518.268.381,744,4008.38
9-Nov-098.508.748.418.493,798,3008.49
6-Nov-098.238.478.158.212,458,2008.21
5-Nov-098.038.318.018.303,518,0008.30
4-Nov-097.778.017.697.904,412,6007.90
* 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