Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| FS Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
FS (FS) has the following price history information. Looking back at FS historical stock prices for the last five trading days, on April 20, 2007, FS opened at $82.16, traded as high as $82.49 and as low as $81.91, and closed at $81.93. Trading volume was a total of 210.40K shares. On April 23, 2007, FS opened at $81.93, traded as high as $82.00 and as low as $81.91, and closed at $81.92. Trading volume was a total of 902.20K shares. On April 24, 2007, FS opened at $81.93, traded as high as $81.97 and as low as $81.93, and closed at $81.93. Trading volume was a total of 571.00K shares. On April 25, 2007, FS opened at $81.98, traded as high as $82.00 and as low as $81.95, and closed at $81.97. Trading volume was a total of 127.80K shares. On April 26, 2007, FS opened at $81.96, traded as high as $82.00 and as low as $81.96, and closed at $82.00. Trading volume was a total of 101.10K shares.
FS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FS shares, starting with a $10,000 purchase of FS, and working forward through the historical stock price information to today. FS -- use the split history when considering split-adjusted past price performance.
 | |||||
| FS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/20/2007 | $82.16 | $82.49 | $81.91 | $81.93 | 210.40K |
| 04/23/2007 | $81.93 | $82.00 | $81.91 | $81.92 | 902.20K |
| 04/24/2007 | $81.93 | $81.97 | $81.93 | $81.93 | 571.00K |
| 04/25/2007 | $81.98 | $82.00 | $81.95 | $81.97 | 127.80K |
| 04/26/2007 | $81.96 | $82.00 | $81.96 | $82.00 | 101.10K |
|
| About FS |
| Manages luxury hotels and resorts. It currently manages 64 properties in 28 countries primarily under the Four Seasons and Regent brands. The Company also offers a growing network of branded vacation ownership properties and private residences. |
| FS Historical Closing Prices | |
| Date | Close |
| 04/20/2007 | $81.93 |
| 04/23/2007 | $81.92 |
| 04/24/2007 | $81.93 |
| 04/25/2007 | $81.97 |
| 04/26/2007 | $82.00 |
| Energy Historical Prices |
| FS is categorized under the Energy sector; below are some other companies in the same sector:
FST Historical Stock Prices
|
Free FS Email Alerts:
FS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.