Federal Screw Works Stock Price History, FSCR Historical Prices

Add to My Stocks
$7.75 $0.25 (3.13%) FSCR stock closing price Sep 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Federal Screw Works stock price data here. 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 was at a low of 0.7 on 16 Dec, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-257.507.757.507.75300N/AN/A
2017-08-028.008.008.008.00100N/AN/A
2017-08-018.358.358.358.35100N/AN/A
2017-07-060.000.000.009.000N/AN/A
2017-07-050.000.000.009.000N/AN/A
2017-07-030.000.000.009.000N/AN/A
2017-06-300.000.000.009.000N/AN/A
2017-06-290.000.000.009.000N/AN/A
2017-06-280.000.000.009.007N/AN/A
2017-06-270.000.000.009.000N/AN/A
2017-06-260.000.000.009.0044N/AN/A
2017-06-230.000.000.009.000N/AN/A
2017-06-229.009.009.009.00100N/AN/A
2017-06-210.000.000.009.000N/AN/A
2017-06-200.000.000.009.000N/AN/A
2017-06-190.000.000.009.000N/AN/A
2017-06-160.000.000.009.000N/AN/A
2017-06-150.000.000.009.000N/AN/A
2017-06-140.000.000.009.000N/AN/A
2017-06-130.000.000.009.0025N/AN/A
2017-06-128.759.008.759.003100N/AN/A
2017-06-098.258.808.258.755500N/AN/A
2017-06-087.507.907.507.902134N/AN/A
2017-06-076.957.006.957.00300N/AN/A
2017-06-060.000.000.006.510N/AN/A
2017-06-050.000.000.006.510N/AN/A
2017-06-020.000.000.006.510N/AN/A
2017-06-010.000.000.006.510N/AN/A
2017-05-310.000.000.006.510N/AN/A
2017-05-300.000.000.006.5110N/AN/A
2017-05-290.000.000.006.510N/AN/A
2017-05-260.000.000.006.510N/AN/A
2017-05-250.000.000.006.510N/AN/A
2017-05-240.000.000.006.510N/AN/A
2017-05-230.000.000.006.510N/AN/A
2017-05-220.000.000.006.510N/AN/A
2017-05-190.000.000.006.510N/AN/A
2017-05-180.000.000.006.510N/AN/A
2017-05-176.516.516.516.51200N/AN/A
2017-05-160.000.000.006.7578N/AN/A
2017-05-150.000.000.006.750N/AN/A
2017-05-120.000.000.006.750N/AN/A
2017-05-110.000.000.006.750N/AN/A
2017-05-100.000.000.006.750N/AN/A
2017-05-096.756.756.756.752875N/AN/A
2017-05-080.000.000.007.040N/AN/A
2017-05-050.000.000.007.046N/AN/A
2017-05-047.047.047.047.04200N/AN/A
2017-05-037.107.106.956.95903N/AN/A
2017-05-027.257.257.107.10400N/AN/A
2017-05-017.357.357.357.353125N/AN/A
2017-04-280.000.000.007.260N/AN/A
2017-04-270.000.000.007.260N/AN/A
2017-04-260.000.000.007.260N/AN/A
2017-04-250.000.000.007.260N/AN/A
2017-04-240.000.000.007.260N/AN/A
2017-04-210.000.000.007.260N/AN/A
2017-04-200.000.000.007.2610N/AN/A
2017-04-197.267.267.267.261423N/AN/A
2017-04-180.000.000.008.150N/AN/A
2017-04-170.000.000.008.150N/AN/A
2017-04-140.000.000.008.150N/AN/A
2017-04-130.000.000.008.150N/AN/A
2017-04-120.000.000.008.150N/AN/A
2017-04-110.000.000.008.150N/AN/A
2017-04-100.000.000.008.150N/AN/A
2017-04-070.000.000.008.150N/AN/A
2017-04-060.000.000.008.150N/AN/A
2017-04-050.000.000.008.150N/AN/A
2017-04-040.000.000.008.150N/AN/A
2017-04-030.000.000.008.150N/AN/A
2017-03-310.000.000.008.150N/AN/A
2017-03-300.000.000.008.1519N/AN/A
2017-03-290.000.000.008.150N/AN/A
2017-03-280.000.000.008.150N/AN/A
2017-03-270.000.000.008.150N/AN/A
2017-03-240.000.000.008.150N/AN/A
2017-03-230.000.000.008.150N/AN/A
2017-03-220.000.000.008.150N/AN/A
2017-03-210.000.000.008.150N/AN/A
2017-03-200.000.000.008.150N/AN/A
2017-03-170.000.000.008.1511N/AN/A
2017-03-160.000.000.008.150N/AN/A
2017-03-150.000.000.008.150N/AN/A
2017-03-140.000.000.008.150N/AN/A
2017-03-130.000.000.008.150N/AN/A
2017-03-100.000.000.008.150N/AN/A
2017-03-098.158.158.158.15100N/AN/A
2017-03-080.000.000.008.750N/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 9 Jun 12,2017
Min Stock Price 2.19 Sep 10,2013
Avg Stock Price 4.76

FSCR Industry Peers

Company Price Change (%)
China Zenix Auto (ZX)1.390.01 (0.72%)
Leo Motors (LEOM)0.130.01 (7.14%)
Chicago Rivet & Machine (CVR)29.762.03 (6.39%)
Intelligent Systems (INS)4.20.14 (3.23%)
Rbc Bearings (ROLL)121.271.04 (0.87%)
Steel Partners (SPLP)18.410.11 (0.6%)
Handy & Harman (HNH)33.10 (0%)

Federal Screw Works historical quotes helps an investor analyze a company's history and do Federal Screw Works stock analysis . Federal Screw Works stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FSCR saw a high of 7.75, and a low of 7.5 on last trading day. The company's P/S ratio was at a high of 0.28 on 21 Sep, 2006 according to our Federal Screw Works stock market history data. .