Federal Screw Works Stock Price History, FSCR Historical Prices

Add to My Stocks
$8.23 $0.18 (2.24%) FSCR stock closing price Jun 22, 2018 (Closing)

Federal Screw Works stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Federal Screw Works price to earnings ratio data. The stock price was at a 5 year high of $9.75 on Oct 26, 2017 as seen from Federal Screw Works stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 8.23 8.23 8.23 8.23 500 - -
2018-06-13 8 8.05 8 8.05 300 - -
2018-06-04 0 0 0 7.6 0 - -
2018-06-01 0 0 0 7.6 0 - -
2018-05-31 0 0 0 7.6 0 - -
2018-05-30 0 0 0 7.6 0 - -
2018-05-29 0 0 0 7.6 0 - -
2018-05-25 0 0 0 7.6 0 - -
2018-05-24 7.6 7.6 7.6 7.6 100 - -
2018-05-23 0 0 0 7.49 0 - -
2018-05-22 0 0 0 7.49 0 - -
2018-05-21 7.55 7.55 7.49 7.49 200 - -
2018-05-18 0 0 0 7.3 0 - -
2018-05-17 0 0 0 7.3 0 - -
2018-05-16 0 0 0 7.3 0 - -
2018-05-15 0 0 0 7.3 0 - -
2018-05-14 0 0 0 7.3 0 - -
2018-05-11 7.3 7.3 7.3 7.3 100 - -
2018-05-10 0 0 0 7.3 0 - -
2018-05-09 0 0 0 7.3 0 - -
2018-05-08 0 0 0 7.3 0 - -
2018-05-07 0 0 0 7.3 0 - -
2018-05-04 0 0 0 7.3 0 - -
2018-05-03 0 0 0 7.3 0 - -
2018-05-02 0 0 0 7.3 0 - -
2018-05-01 7.55 7.55 7.3 7.3 1,000 - -
2018-04-30 7.7 7.7 7.55 7.55 1,364 - -
2018-04-27 0 0 0 7.65 0 - -
2018-04-26 0 0 0 7.65 0 - -
2018-04-25 7.65 7.65 7.65 7.65 100 - -
2018-04-24 7.65 7.65 7.65 7.65 198 - -
2018-04-23 0 0 0 7.45 0 - -
2018-04-20 0 0 0 7.45 0 - -
2018-04-19 0 0 0 7.45 0 - -
2018-04-18 7.45 7.45 7.45 7.45 200 - -
2018-04-17 0 0 0 7.6 0 - -
2018-04-16 0 0 0 7.6 0 - -
2018-04-13 0 0 0 7.6 0 - -
2018-04-12 0 0 0 7.6 0 - -
2018-04-11 0 0 0 7.6 0 - -
2018-04-10 0 0 0 7.6 0 - -
2018-04-09 0 0 0 7.6 0 - -
2018-04-06 0 0 0 7.6 0 - -
2018-04-05 0 0 0 7.6 0 - -
2018-04-04 0 0 0 7.6 0 - -
2018-04-03 0 0 0 7.6 0 - -
2018-04-02 0 0 0 7.6 0 - -
2018-03-30 0 0 0 7.6 0 - -
2018-03-29 0 0 0 7.6 0 - -
2018-03-28 0 0 0 7.6 0 - -
2018-03-27 7.6 7.6 7.6 7.6 10 - -
2018-03-26 7.75 7.75 7.6 7.6 200 - -
2018-03-23 0 0 0 7.4 0 - -
2018-03-22 0 0 0 7.4 0 - -
2018-03-21 0 0 0 7.4 0 - -
2018-03-20 0 0 0 7.4 0 - -
2018-03-19 0 0 0 7.4 0 - -
2018-03-16 7.4 7.4 7.4 7.4 15 - -
2018-03-15 7.6 7.6 7.6 7.6 300 - -
2018-03-14 0 0 0 7.7 0 - -
2018-03-13 0 0 0 7.7 0 - -
2018-03-12 0 0 0 7.7 0 - -
2018-03-09 0 0 0 7.7 0 - -
2018-03-08 0 0 0 7.7 0 - -
2018-03-07 0 0 0 7.7 0 - -
2018-03-06 0 0 0 7.7 0 - -
2018-03-05 0 0 0 7.7 0 - -
2018-03-02 0 0 0 7.7 0 - -
2018-03-01 0 0 0 7.7 0 - -
2018-02-28 0 0 0 7.7 0 - -
2018-02-27 0 0 0 7.7 0 - -
2018-02-26 0 0 0 7.7 0 - -
2018-02-23 7.7 7.7 7.7 7.7 70 - -
2018-02-22 7.8 7.8 7.7 7.7 1,000 - -
2018-02-21 7.65 7.65 7.65 7.65 100 - -
2018-02-20 0 0 0 7.55 0 - -
2018-02-19 0 0 0 7.55 0 - -
2018-02-16 0 0 0 7.55 0 - -
2018-02-15 0 0 0 7.55 0 - -
2018-02-14 0 0 0 7.55 0 - -
2018-02-13 0 0 0 7.55 0 - -
2018-02-12 0 0 0 7.55 0 - -
2018-02-09 0 0 0 7.55 0 - -
2018-02-08 7.55 7.55 7.55 7.55 1 - -
2018-02-07 7.55 7.55 6.76 7.4 3,370 - -
2018-02-06 7.65 7.65 7.65 7.65 273 - -
2018-02-05 0 0 0 7.5 0 - -
2018-02-02 0 0 0 7.5 0 - -
2018-02-01 0 0 0 7.5 0 - -
Get more Data

Federal Screw Works Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.75Oct 26,2017
Min Stock Price2.19Sep 10,2013
Avg Stock Price5.43

FSCR Industry Peers

Company Price Change (%)
Arcimoto Inc (FUV)4.110.11 (2.75%)
Leo Motors (LEOM)0.110 (0%)
Rbc Bearings (ROLL)129.210.86 (0.67%)
Franchise Holdings (FNHI)0.020 (0%)
Steel Partners (SPLP)16.830.07 (0.41%)
Handy & Harman (HNH)30.30.05 (0.17%)
Enpro (NPO)69.751.42 (2%)

We provide Federal Screw Works share price history along with PE ratio and PS ratio for doing Federal Screw Works fundamental analysis. The price movement is easily depicted in the Federal Screw Works stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FSCR stock closed at $8.23 and traded with a volume of 500 on the last trading day. Federal Screw Works historical P/S ratio was at a high of - on Jun 22, 2018 and a low of - on Jun 22, 2018.