Freescale Semi Stock Price History, FSL Historical Prices

Add to My Stocks
$36.53 $1.53 (4.02%) FSL stock closing price Dec 07, 2015 (Closing)

View and download Freescale Semi stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Freescale Semi price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Freescale Semi stock price history chart shows that the stock price was at a high of $45.12 on May 29, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-07 37.69 38.23 36.53 36.53 19,720,732 34.79 2.48
2015-12-04 38.14 38.31 37.39 38.06 1,472,402 36.25 2.58
2015-12-03 39.05 39.26 37.74 37.9 1,114,000 36.1 2.57
2015-12-02 39.23 39.4 38.46 38.59 701,118 36.75 2.61
2015-12-01 38.62 39.36 38.62 39.34 1,476,528 37.47 2.67
2015-11-30 37.36 39.01 37.36 38.91 4,086,664 37.06 2.64
2015-11-27 36.05 37.47 36.05 37.35 957,950 35.57 2.53
2015-11-26 0 0 0 35.9 0 - -
2015-11-25 35.17 36.28 35.17 35.9 942,741 34.19 2.43
2015-11-24 33.99 35.9 33.96 35.55 2,382,318 33.86 2.41
2015-11-23 33.85 34.36 33.56 33.63 595,247 32.03 2.28
2015-11-20 34.47 34.59 33.89 33.96 1,083,307 32.34 2.3
2015-11-19 34.89 34.89 34.24 34.42 873,141 32.78 2.33
2015-11-18 33.61 34.89 33.55 34.81 1,221,004 33.15 2.36
2015-11-17 33.76 33.88 33.44 33.61 622,963 32.01 2.28
2015-11-16 33.33 33.79 33.16 33.63 1,463,712 32.03 2.28
2015-11-13 33.73 34.05 33.28 33.37 811,302 31.78 2.26
2015-11-12 34.46 34.59 33.81 33.86 808,164 32.25 2.29
2015-11-11 34.3 35 34.29 34.62 889,850 32.97 2.35
2015-11-10 33.94 34.49 33.75 34.32 904,701 32.69 2.33
2015-11-09 34.13 34.63 34 34.45 1,178,063 32.81 2.33
2015-11-06 34.03 34.49 33.88 34.32 1,527,694 32.69 2.33
2015-11-05 34.31 34.56 33.52 33.95 909,054 32.33 2.3
2015-11-04 33.83 34.05 33.5 34 1,400,247 32.38 2.3
2015-11-03 32.68 34.08 32.56 33.6 997,334 32 2.28
2015-11-02 33.61 34.23 32.64 32.9 1,567,027 31.33 2.23
2015-10-30 31.79 33.59 31.74 33.49 2,489,475 31.9 2.27
2015-10-29 32.48 34.36 31.57 31.69 4,508,581 30.18 2.15
2015-10-28 37.99 38.27 37.53 38.02 1,076,724 36.21 2.58
2015-10-27 37.77 38.57 37.45 37.66 1,269,557 35.87 2.55
2015-10-26 39.45 39.45 37.97 38.02 1,140,262 36.21 2.58
2015-10-23 39.68 40.15 39.06 39.71 2,484,318 37.82 2.69
2015-10-22 38.7 40.59 38.7 40.59 984,166 33.83 2.69
2015-10-21 38.74 39.02 38.13 38.22 765,707 31.85 2.53
2015-10-20 38.79 38.85 38.28 38.43 574,283 32.03 2.54
2015-10-19 38.85 39.17 38.51 38.94 708,815 32.45 2.58
2015-10-16 39.26 39.26 38.59 38.82 485,584 32.35 2.57
2015-10-15 38.5 39.42 38.26 39.13 1,636,011 32.61 2.59
2015-10-14 36.49 38.43 36.47 38.06 847,885 31.72 2.52
2015-10-13 36.86 37.04 36.51 36.61 431,618 30.51 2.42
2015-10-12 36.9 37.56 36.57 37.27 378,550 31.06 2.47
2015-10-09 36.28 36.93 36.09 36.67 672,011 30.56 2.43
2015-10-08 35.76 36.43 35.21 36.33 1,391,626 30.28 2.4
2015-10-07 36.01 36.29 35.08 35.84 897,728 29.87 2.37
2015-10-06 35.92 36.16 34.77 35.73 766,428 29.78 2.37
2015-10-05 36.28 36.75 35.87 35.92 1,147,525 29.93 2.38
2015-10-02 35.34 36.12 35.13 36.12 999,145 30.1 2.39
2015-10-01 36.13 36.24 34.89 35.92 905,240 29.93 2.38
2015-09-30 35.46 36.65 35.22 36.58 1,024,382 30.48 2.42
2015-09-29 35.47 35.49 34.38 34.92 868,692 29.1 2.31
2015-09-28 36.17 36.36 34.91 34.91 741,015 29.09 2.31
2015-09-25 36.45 37.05 36.07 36.45 1,101,913 30.38 2.41
2015-09-24 35.51 36.29 34.37 36.02 1,589,973 30.02 2.38
2015-09-23 36.25 36.49 35.87 36.03 836,396 30.03 2.39
2015-09-22 37.13 37.21 36.15 36.33 1,138,188 30.28 2.4
2015-09-21 37.81 38.15 37.31 37.68 1,076,858 31.4 2.49
2015-09-18 37.26 38.02 37.03 37.52 1,945,811 31.27 2.48
2015-09-17 37.7 38.66 37.66 37.99 1,660,246 31.66 2.51
2015-09-16 37.82 37.94 37.3 37.88 723,908 31.57 2.51
2015-09-15 37.94 38.53 37.75 37.77 735,560 31.48 2.5
2015-09-14 37.3 37.74 37.05 37.71 798,372 31.43 2.5
2015-09-11 36.28 37.13 35.91 37.03 1,142,244 30.86 2.45
2015-09-10 37.31 37.66 36.27 36.5 2,216,468 30.42 2.42
2015-09-09 38.12 39.25 37.16 37.2 1,470,731 31 2.46
2015-09-08 36.42 38 36.4 37.9 1,027,220 31.58 2.51
2015-09-07 0 0 0 35.58 0 - -
2015-09-04 35.75 36.33 35.42 35.58 1,867,671 29.65 2.36
2015-09-03 35.86 36.51 35.81 36.11 1,537,633 30.09 2.39
2015-09-02 35.16 35.81 34.7 35.77 1,298,954 29.81 2.37
2015-09-01 34.93 35.71 34.56 34.75 1,548,053 28.96 2.3
2015-08-31 36.42 36.48 35.52 35.73 1,776,418 29.78 2.37
2015-08-28 36.06 36.6 36.06 36.38 1,939,100 30.32 2.41
2015-08-27 36.55 36.84 35.72 36.32 2,643,230 30.27 2.4
2015-08-26 34.88 35.82 34.21 35.71 2,903,104 29.76 2.36
2015-08-25 34.93 35.6 34.24 34.31 3,147,802 28.59 2.27
2015-08-24 31.93 35.22 31.21 33.64 4,343,337 28.03 2.23
2015-08-21 33.74 34.99 33.73 34.11 4,484,989 28.43 2.26
2015-08-20 36.21 36.21 34.63 34.75 2,901,020 28.96 2.3
2015-08-19 36.79 37.32 36.29 36.48 2,520,917 30.4 2.41
2015-08-18 38.02 38.14 36.7 36.8 2,991,085 30.67 2.44
2015-08-17 37.66 38.03 37.36 37.99 2,339,126 31.66 2.51
2015-08-14 38.59 38.59 37.85 37.92 2,004,440 31.6 2.51
2015-08-13 38.61 38.83 37.99 38.57 3,512,267 32.14 2.55
2015-08-12 38.53 38.99 37.31 38.61 3,328,367 32.18 2.56
2015-08-11 39.98 40.1 39.18 39.49 2,842,220 32.91 2.61
2015-08-10 39.54 40.6 39.35 40.57 1,657,014 33.81 2.69
2015-08-07 39.03 39.56 38.68 39.49 2,142,261 32.91 2.61
2015-08-06 39.85 39.87 38.35 39.24 2,221,637 32.7 2.6
2015-08-05 39.07 39.96 39.02 39.71 2,011,633 33.09 2.63
Get more Data

Freescale Semi Stock History Chart

View FSL PE ratio, PS ratio stocks charts and compare with peers.
FSL Chart
Note: Compare Freescale Semi stock price history with the index and industry peers.

Freescale Semi Stock Price History: Past 5 years

Max Stock Price45.12May 29,2015
Min Stock Price9.26Dec 05,2012
Avg Stock Price23.92

Freescale Semi Historical PE ratio: Past 5 years

Max PE Ratio192.14Jan 21,2015
Min PE Ratio28.03Aug 24,2015
Avg PE Ratio66.62

Freescale Semi Historical PS ratio: Past 5 years

Max PS Ratio2.96May 29,2015
Min PS Ratio0.58Dec 05,2012
Avg PS Ratio1.56

FSL Industry Peers

Company Price Change (%)
Arm (ARMH)67.770 (0%)
Infineon Technologies (IFNNY)27.370.23 (0.83%)
Nxp Semiconductor (NXPI)118.51.58 (1.35%)
Texas Instruments (TXN)104.470.1 (0.1%)
Stmicroelectronics (STM)22.330.37 (1.63%)
Analog Devices (ADI)86.090.69 (0.81%)
Infineon Technologies (IFNNY)27.370.23 (0.83%)

We provide Freescale Semi share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Freescale Semi stock analysis. Freescale Semi stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FSL stock saw an opening price of $37.69, and a closing price of $36.53 on Dec 07, 2015. Freescale Semi historical P/S ratio was at a high of 2.96 on May 29, 2015 and a low of 0.58 on Dec 05, 2012.