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)

Freescale Semi stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Freescale Semi P/E ratio, and PS ratio. The stock price was at a 5 year high of 45.12 on 29 May, 2015 as seen from Freescale Semi stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-0737.6938.2336.5336.531972073234.792.48
2015-12-0438.1438.3137.3938.06147240236.252.58
2015-12-0339.0539.2637.7437.90111400036.102.57
2015-12-0239.2339.4038.4638.5970111836.752.61
2015-12-0138.6239.3638.6239.34147652837.472.67
2015-11-3037.3639.0137.3638.91408666437.062.64
2015-11-2736.0537.4736.0537.3595795035.572.53
2015-11-260.000.000.0035.900N/AN/A
2015-11-2535.1736.2835.1735.9094274134.192.43
2015-11-2433.9935.9033.9635.55238231833.862.41
2015-11-2333.8534.3633.5633.6359524732.032.28
2015-11-2034.4734.5933.8933.96108330732.342.30
2015-11-1934.8934.8934.2434.4287314132.782.33
2015-11-1833.6134.8933.5534.81122100433.152.36
2015-11-1733.7633.8833.4433.6162296332.012.28
2015-11-1633.3333.7933.1633.63146371232.032.28
2015-11-1333.7334.0533.2833.3781130231.782.26
2015-11-1234.4634.5933.8133.8680816432.252.29
2015-11-1134.3035.0034.2934.6288985032.972.35
2015-11-1033.9434.4933.7534.3290470132.692.33
2015-11-0934.1334.6334.0034.45117806332.812.33
2015-11-0634.0334.4933.8834.32152769432.692.33
2015-11-0534.3134.5633.5233.9590905432.332.30
2015-11-0433.8334.0533.5034.00140024732.382.30
2015-11-0332.6834.0832.5633.6099733432.002.28
2015-11-0233.6134.2332.6432.90156702731.332.23
2015-10-3031.7933.5931.7433.49248947531.902.27
2015-10-2932.4834.3631.5731.69450858130.182.15
2015-10-2837.9938.2737.5338.02107672436.212.58
2015-10-2737.7738.5737.4537.66126955735.872.55
2015-10-2639.4539.4537.9738.02114026236.212.58
2015-10-2339.6840.1539.0639.71248431837.822.69
2015-10-2238.7040.5938.7040.5998416633.832.69
2015-10-2138.7439.0238.1338.2276570731.852.53
2015-10-2038.7938.8538.2838.4357428332.032.54
2015-10-1938.8539.1738.5138.9470881532.452.58
2015-10-1639.2639.2638.5938.8248558432.352.57
2015-10-1538.5039.4238.2639.13163601132.612.59
2015-10-1436.4938.4336.4738.0684788531.722.52
2015-10-1336.8637.0436.5136.6143161830.512.42
2015-10-1236.9037.5636.5737.2737855031.062.47
2015-10-0936.2836.9336.0936.6767201130.562.43
2015-10-0835.7636.4335.2136.33139162630.282.40
2015-10-0736.0136.2935.0835.8489772829.872.37
2015-10-0635.9236.1634.7735.7376642829.782.37
2015-10-0536.2836.7535.8735.92114752529.932.38
2015-10-0235.3436.1235.1336.1299914530.102.39
2015-10-0136.1336.2434.8935.9290524029.932.38
2015-09-3035.4636.6535.2236.58102438230.482.42
2015-09-2935.4735.4934.3834.9286869229.102.31
2015-09-2836.1736.3634.9134.9174101529.092.31
2015-09-2536.4537.0536.0736.45110191330.382.41
2015-09-2435.5136.2934.3736.02158997330.022.38
2015-09-2336.2536.4935.8736.0383639630.032.39
2015-09-2237.1337.2136.1536.33113818830.282.40
2015-09-2137.8138.1537.3137.68107685831.402.49
2015-09-1837.2638.0237.0337.52194581131.272.48
2015-09-1737.7038.6637.6637.99166024631.662.51
2015-09-1637.8237.9437.3037.8872390831.572.51
2015-09-1537.9438.5337.7537.7773556031.482.50
2015-09-1437.3037.7437.0537.7179837231.432.50
2015-09-1136.2837.1335.9137.03114224430.862.45
2015-09-1037.3137.6636.2736.50221646830.422.42
2015-09-0938.1239.2537.1637.20147073131.002.46
2015-09-0836.4238.0036.4037.90102722031.582.51
2015-09-070.000.000.0035.580N/AN/A
2015-09-0435.7536.3335.4235.58186767129.652.36
2015-09-0335.8636.5135.8136.11153763330.092.39
2015-09-0235.1635.8134.7035.77129895429.812.37
2015-09-0134.9335.7134.5634.75154805328.962.30
2015-08-3136.4236.4835.5235.73177641829.782.37
2015-08-2836.0636.6036.0636.38193910030.322.41
2015-08-2736.5536.8435.7236.32264323030.272.40
2015-08-2634.8835.8234.2135.71290310429.762.36
2015-08-2534.9335.6034.2434.31314780228.592.27
2015-08-2431.9335.2231.2133.64434333728.032.23
2015-08-2133.7434.9933.7334.11448498928.432.26
2015-08-2036.2136.2134.6334.75290102028.962.30
2015-08-1936.7937.3236.2936.48252091730.402.41
2015-08-1838.0238.1436.7036.80299108530.672.44
2015-08-1737.6638.0337.3637.99233912631.662.51
2015-08-1438.5938.5937.8537.92200444031.602.51
2015-08-1338.6138.8337.9938.57351226732.142.55
2015-08-1238.5338.9937.3138.61332836732.182.56
2015-08-1139.9840.1039.1839.49284222032.912.61
2015-08-1039.5440.6039.3540.57165701433.812.69
2015-08-0739.0339.5638.6839.49214226132.912.61
2015-08-0639.8539.8738.3539.24222163732.702.60
2015-08-0539.0739.9639.0239.71201163333.092.63
Get more Data

Freescale Semi Stock 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 Historical Prices: Past 5 years

Max Stock Price 45.12 May 29,2015
Min Stock Price 7.64 Nov 16,2012
Avg Stock Price 22.01

Freescale Semi Historical PE ratio: Past 5 years

Max PE Ratio 192.14 Jan 21,2015
Min PE Ratio 28.03 Aug 24,2015
Avg PE Ratio 66.62

Freescale Semi Historical PS ratio: Past 5 years

Max PS Ratio 2.96 May 29,2015
Min PS Ratio 0.48 Nov 16,2012
Avg PS Ratio 1.43

FSL Industry Peers

Company Price Change (%)
Infineon Technologies (IFNNY)22.170.02 (0.09%)
Amd (AMD)12.370.03 (0.24%)
Microchip Technology (MCHP)81.580.07 (0.09%)
Atmel (ATML)8.140.02 (0.25%)
Intel (INTC)35.010.16 (0.45%)
Nxp Semiconductor (NXPI)112.450.02 (0.02%)
Texas Instruments (TXN)79.970.18 (0.22%)

We provide Freescale Semi historical quotes along with PE ratio and PS ratio for doing Freescale Semi fundamental analysis. Freescale Semi 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. FSL saw an opening price of 37.69, and a closing price of 36.53 on 07 Dec, 2015. Looking at Freescale Semi stock market history data, the P/S ratio was at a low of 0.48 on 16 Nov, 2012. .