Federal Screw Works Stock Price History (OTCMKTS:FSCR)

Add to My Stocks
$7.75 $0 (0%) FSCR stock closing price Dec 02, 2016 (Closing)

View and download Federal Screw Works stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Federal Screw Works P/E ratio data for the stock. The Federal Screw Works stock price history chart shows that the stock price reached a high of 14.75 on 05 Dec, 2006, and a low of 0.7 on 05 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-020.000.000.007.7575N/AN/A
2016-12-010.000.000.007.750N/AN/A
2016-11-300.000.000.007.750N/AN/A
2016-11-290.000.000.007.750N/AN/A
2016-11-280.000.000.007.750N/AN/A
2016-11-250.000.000.007.750N/AN/A
2016-11-240.000.000.007.750N/AN/A
2016-11-230.000.000.007.750N/AN/A
2016-11-220.000.000.007.750N/AN/A
2016-11-210.000.000.007.750N/AN/A
2016-11-180.000.000.007.750N/AN/A
2016-11-170.000.000.007.750N/AN/A
2016-11-160.000.000.007.750N/AN/A
2016-11-150.000.000.007.7512N/AN/A
2016-11-140.000.000.007.7525N/AN/A
2016-11-110.000.000.007.750N/AN/A
2016-11-108.008.007.757.752125N/AN/A
2016-11-090.000.000.008.500N/AN/A
2016-11-080.000.000.008.500N/AN/A
2016-11-070.000.000.008.500N/AN/A
2016-11-040.000.000.008.500N/AN/A
2016-11-038.508.508.508.50100N/AN/A
2016-11-020.000.000.008.750N/AN/A
2016-11-010.000.000.008.750N/AN/A
2016-10-310.000.000.008.750N/AN/A
2016-10-280.000.000.008.750N/AN/A
2016-10-270.000.000.008.750N/AN/A
2016-10-260.000.000.008.750N/AN/A
2016-10-250.000.000.008.755N/AN/A
2016-10-240.000.000.008.750N/AN/A
2016-10-210.000.000.008.750N/AN/A
2016-10-200.000.000.008.750N/AN/A
2016-10-190.000.000.008.755N/AN/A
2016-10-180.000.000.008.750N/AN/A
2016-10-170.000.000.008.750N/AN/A
2016-10-140.000.000.008.7545N/AN/A
2016-10-130.000.000.008.750N/AN/A
2016-10-120.000.000.008.750N/AN/A
2016-10-110.000.000.008.750N/AN/A
2016-10-108.208.758.208.75200N/AN/A
2016-10-078.008.008.008.00500N/AN/A
2016-10-067.858.007.808.001266N/AN/A
2016-10-050.000.000.008.000N/AN/A
2016-10-048.008.008.008.00384N/AN/A
2016-10-030.000.000.007.950N/AN/A
2016-09-307.958.007.957.95700N/AN/A
2016-09-290.000.000.007.500N/AN/A
2016-09-287.507.507.507.50130N/AN/A
2016-09-277.507.507.507.50312N/AN/A
2016-09-267.507.507.507.501000N/AN/A
2016-09-236.107.206.067.208200N/AN/A
2016-09-226.136.136.136.13400N/AN/A
2016-09-210.000.000.005.750N/AN/A
2016-09-200.000.000.005.750N/AN/A
2016-09-190.000.000.005.750N/AN/A
2016-09-160.000.000.005.750N/AN/A
2016-09-150.000.000.005.750N/AN/A
2016-09-140.000.000.005.758N/AN/A
2016-09-130.000.000.005.750N/AN/A
2016-09-120.000.000.005.750N/AN/A
2016-09-090.000.000.005.750N/AN/A
2016-09-085.765.765.755.75400N/AN/A
2016-09-070.000.000.005.450N/AN/A
2016-09-065.455.455.455.45156N/AN/A
2016-09-050.000.000.006.000N/AN/A
2016-09-026.006.016.006.001300N/AN/A
2016-09-010.000.000.006.050N/AN/A
2016-08-310.000.000.006.050N/AN/A
2016-08-300.000.000.006.050N/AN/A
2016-08-290.000.000.006.050N/AN/A
2016-08-260.000.000.006.050N/AN/A
2016-08-250.000.000.006.050N/AN/A
2016-08-240.000.000.006.050N/AN/A
2016-08-236.056.056.056.05468N/AN/A
2016-08-220.000.000.005.800N/AN/A
2016-08-190.000.000.005.800N/AN/A
2016-08-180.000.000.005.800N/AN/A
2016-08-170.000.000.005.800N/AN/A
2016-08-160.000.000.005.8016N/AN/A
2016-08-150.000.000.005.800N/AN/A
2016-08-120.000.000.005.8015N/AN/A
2016-08-110.000.000.005.800N/AN/A
2016-08-100.000.000.005.800N/AN/A
2016-08-090.000.000.005.800N/AN/A
2016-08-080.000.000.005.800N/AN/A
2016-08-050.000.000.005.800N/AN/A
2016-08-045.805.805.805.80100N/AN/A
2016-08-030.000.000.005.950N/AN/A
2016-08-020.000.000.005.950N/AN/A
Get more Data

Federal Screw Works Stock Chart

View FSCR PE ratio, PS ratio stocks charts and compare with peers.
FSCR Chart
Note: Compare Federal Screw Works stock price history with the index and industry peers.

Federal Screw Works Historical Prices: Past 5 years

Max Stock Price 8.75 Oct 10,2016
Min Stock Price 2.19 Sep 10,2013
Avg Stock Price 4.23

FSCR Industry Peers

Company Price Change (%)
Sevcon (SEV)8.80.08 (0.92%)
Leo Motors (LEOM)0.10 (0%)
Chicago Rivet & Machine (CVR)34.510.41 (1.17%)
Intelligent Systems (INS)4.150.05 (1.19%)
Rbc Bearings (ROLL)83.350.95 (1.13%)
Steel Partners (SPLP)140.25 (1.75%)
Handy & Harman (HNH)23.950.8 (3.46%)

We provide Federal Screw Works historical quotes along with PE ratio and PS ratio for doing Federal Screw Works fundamental analysis. Federal Screw Works stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   FSCR closed at 7.75 and traded with a volume of 75 on the last trading day. .