Research Report

Hotstocked.com has a complete research report available for FSCI stock. Download FSCI report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	5
Document Type:	Adobe Acrobat Reader
	Download FSCI report

Example preview:

Historical Prices for Fisher Comms, Inc (FSCI)

Company

Historical Data for Fisher Communications Inc. (FSCI)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	17.53	17.69	15.92	16.59	25,966	-1.07	-6.06%	16.59
11/19/09	18.63	18.88	17.64	17.66	19,010	-1.29	-6.81%	17.66
11/18/09	18.61	19.06	18.29	18.95	12,706	0.25	1.34%	18.95
11/17/09	19.22	19.22	18.58	18.70	12,053	-0.47	-2.45%	18.70
11/16/09	19.00	19.51	18.67	19.17	25,601	0.48	2.57%	19.17
11/13/09	19.02	19.48	18.49	18.69	6,847	-0.19	-1.01%	18.69
11/12/09	19.74	20.40	18.78	18.88	12,580	-1.15	-5.74%	18.88
11/11/09	20.40	21.05	20.00	20.03	15,555	-0.17	-0.84%	20.03
11/10/09	20.68	21.58	20.06	20.20	15,474	-0.55	-2.65%	20.20
11/9/09	20.25	21.02	20.25	20.75	13,141	0.81	4.06%	20.75
11/6/09	20.07	20.85	19.57	19.94	11,310	-0.57	-2.78%	19.94
11/5/09	19.70	20.81	19.26	20.51	11,806	0.82	4.16%	20.51
11/4/09	19.31	20.6199	18.81	19.69	18,566	0.47	2.45%	19.69
11/3/09	19.07	19.27	18.77	19.22	9,570	-0.02	-0.10%	19.22
11/2/09	19.61	19.80	19.01	19.24	7,333	-0.25	-1.28%	19.24
10/30/09	20.13	20.28	19.35	19.49	22,216	-0.92	-4.51%	19.49
10/29/09	19.81	20.63	19.42	20.41	14,513	0.82	4.19%	20.41
10/28/09	19.86	19.86	19.32	19.59	12,789	-0.32	-1.61%	19.59
10/27/09	20.49	21.10	19.68	19.91	8,868	-0.62	-3.02%	19.91
10/26/09	21.20	21.56	20.30	20.53	19,470	-0.67	-3.16%	20.53
10/23/09	22.55	22.56	21.15	21.20	25,834	-1.35	-5.99%	21.20
10/22/09	21.13	22.59	20.95	22.55	24,734	1.36	6.42%	22.55
10/21/09	21.45	21.57	21.01	21.19	24,165	-0.34	-1.58%	21.19
10/20/09	21.60	21.73	21.22	21.53	15,901	0.04	0.19%	21.53
10/19/09	20.84	21.70	20.71	21.49	39,668	0.69	3.32%	21.49
10/16/09	21.00	21.59	20.59	20.80	23,943	-0.37	-1.75%	20.80
10/15/09	20.23	21.64	20.12	21.17	80,772	0.85	4.18%	21.17
10/14/09	19.56	20.50	19.19	20.32	43,796	1.04	5.39%	20.32
10/13/09	18.96	19.69	18.96	19.28	20,539	0.38	2.01%	19.28
10/12/09	18.30	19.25	18.30	18.90	33,203	0.63	3.45%	18.90
10/9/09	18.42	18.72	17.81	18.27	64,169	-0.11	-0.60%	18.27
10/8/09	18.49	19.40	18.35	18.38	51,730	0.12	0.66%	18.38
10/7/09	18.39	18.50	17.84	18.26	25,858	0.10	0.55%	18.26
10/6/09	18.25	18.86	17.87	18.16	40,939	0.07	0.39%	18.16
10/5/09	18.20	18.69	17.61	18.09	29,406	0.06	0.33%	18.09
10/2/09	17.78	18.46	17.62	18.03	12,796	0.13	0.73%	18.03
10/1/09	18.33	19.50	17.83	17.90	34,551	-0.28	-1.54%	17.90
9/30/09	18.06	18.6199	17.54	18.18	55,918	-0.19	-1.03%	18.18
9/29/09	18.41	18.70	17.97	18.37	33,737	0.04	0.22%	18.37
9/28/09	18.18	18.54	18.02	18.33	27,411	0.19	1.05%	18.33
9/25/09	18.04	18.44	18.00	18.14	40,253	0.09	0.50%	18.14
9/24/09	18.99	19.44	17.84	18.05	48,614	-0.50	-2.70%	18.05
9/23/09	19.19	19.69	18.40	18.55	72,874	-0.66	-3.44%	18.55
9/22/09	19.94	19.94	19.00	19.21	26,020	-0.37	-1.89%	19.21
9/21/09	19.38	20.50	19.29	19.58	77,846	0.35	1.82%	19.58
9/18/09	19.51	19.51	19.23	19.23	33,293	-0.16	-0.83%	19.23
9/17/09	19.475	19.54	19.2376	19.39	4,657	-0.17	-0.87%	19.39
9/16/09	19.20	19.78	19.00	19.56	19,835	0.66	3.49%	19.56
9/15/09	19.04	19.23	18.54	18.90	9,756	-0.24	-1.25%	18.90
9/14/09	19.37	19.50	18.99	19.14	14,317	-0.51	-2.60%	19.14
9/11/09	20.36	20.36	19.62	19.65	6,800	-0.78	-3.82%	19.65
9/10/09	20.20	20.43	19.70	20.43	18,503	0.14	0.69%	20.43
9/9/09	20.37	20.91	19.93	20.29	12,027	-0.15	-0.73%	20.29
9/8/09	20.40	20.89	19.81	20.44	22,656	0.07	0.34%	20.44
9/4/09	19.75	20.37	19.75	20.37	8,169	0.51	2.57%	20.37
9/3/09	19.77	20.39	19.62	19.86	15,369	0.11	0.56%	19.86
9/2/09	20.03	20.5481	19.64	19.75	6,048	0.16	0.82%	19.75
9/1/09	20.51	20.81	19.45	19.59	13,597	-1.04	-5.04%	19.59
8/31/09	20.63	21.00	20.33	20.63	26,848	-0.17	-0.82%	20.63
8/28/09	21.00	21.54	20.65	20.80	27,778	-0.03	-0.14%	20.80
8/27/09	20.75	20.88	20.56	20.83	14,250	0.15	0.73%	20.83
8/26/09	20.45	20.75	20.44	20.68	10,806	0.16	0.78%	20.68
8/25/09	20.70	20.94	20.39	20.52	20,986	0.01	0.05%	20.52
8/24/09	19.96	20.81	19.45	20.51	40,404	0.67	3.38%	20.51

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.