Freescale Semiconductor Ltd (FSL) Exchange: NYSE
Data as of Aug. 18, 2025
$36.53 ($0.00) 0.00%
Freescale Semiconductor Ltd - Daily Information
Click for more stock information on Freescale Semiconductor Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $36.53 |
| Previous Close | $36.53 |
| High | $36.53 |
| Low | $36.53 |
| Adjusted Open | $36.53 |
| Previous Adjusted Close | $36.53 |
| Adjusted High | $36.53 |
| Adjusted Low | $36.53 |
Invest in Freescale Semiconductor Ltd (FSL)
Historical Stock Data for Freescale Semiconductor Ltd (FSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-12-15 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2015-12-14 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2015-12-11 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2015-12-10 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2015-12-09 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2015-12-08 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2015-12-07 | $37.69 | $38.23 | $36.53 | $36.53 | $36.53 | 19,720,733 |
| 2015-12-04 | $38.14 | $38.31 | $37.39 | $38.06 | $38.06 | 1,472,402 |
| 2015-12-03 | $39.05 | $39.26 | $37.74 | $37.90 | $37.90 | 1,114,000 |
| 2015-12-02 | $39.23 | $39.40 | $38.46 | $38.59 | $38.59 | 701,118 |
| 2015-12-01 | $38.62 | $39.36 | $38.62 | $39.34 | $39.34 | 1,476,528 |
| 2015-11-30 | $37.36 | $39.01 | $37.36 | $38.91 | $38.91 | 4,085,664 |
| 2015-11-27 | $36.05 | $37.47 | $36.05 | $37.35 | $37.35 | 957,950 |
| 2015-11-25 | $35.17 | $36.28 | $35.17 | $35.90 | $35.90 | 942,741 |
| 2015-11-24 | $33.99 | $35.90 | $33.96 | $35.55 | $35.55 | 2,382,318 |
| 2015-11-23 | $33.85 | $34.36 | $33.56 | $33.63 | $33.63 | 595,247 |
| 2015-11-20 | $34.47 | $34.59 | $33.89 | $33.96 | $33.96 | 1,083,307 |
| 2015-11-19 | $34.89 | $34.89 | $34.24 | $34.42 | $34.42 | 873,141 |
| 2015-11-18 | $33.61 | $34.89 | $33.55 | $34.81 | $34.81 | 1,221,004 |
| 2015-11-17 | $33.76 | $33.88 | $33.44 | $33.61 | $33.61 | 622,963 |
| 2015-11-16 | $33.33 | $33.79 | $33.16 | $33.63 | $33.63 | 1,463,712 |
| 2015-11-13 | $33.73 | $34.05 | $33.28 | $33.37 | $33.37 | 811,302 |
| 2015-11-12 | $34.46 | $34.59 | $33.81 | $33.86 | $33.86 | 808,164 |
| 2015-11-11 | $34.30 | $35.00 | $34.29 | $34.62 | $34.62 | 889,850 |
| 2015-11-10 | $33.94 | $34.49 | $33.75 | $34.32 | $34.32 | 904,701 |
| 2015-11-09 | $34.13 | $34.63 | $34.00 | $34.45 | $34.45 | 1,178,063 |
| 2015-11-06 | $34.03 | $34.49 | $33.88 | $34.32 | $34.32 | 1,527,694 |
| 2015-11-05 | $34.31 | $34.56 | $33.52 | $33.95 | $33.95 | 909,054 |
| 2015-11-04 | $33.83 | $34.05 | $33.50 | $34.00 | $34.00 | 1,400,247 |
| 2015-11-03 | $32.68 | $34.08 | $32.56 | $33.60 | $33.60 | 997,334 |
| 2015-11-02 | $33.61 | $34.23 | $32.64 | $32.90 | $32.90 | 1,567,027 |
| 2015-10-30 | $31.79 | $33.59 | $31.74 | $33.49 | $33.49 | 2,489,475 |
| 2015-10-29 | $32.47 | $34.36 | $31.57 | $31.69 | $31.69 | 4,508,581 |
| 2015-10-28 | $37.99 | $38.27 | $37.53 | $38.02 | $38.02 | 1,076,724 |
| 2015-10-27 | $37.77 | $38.57 | $37.45 | $37.66 | $37.66 | 1,269,557 |
| 2015-10-26 | $39.45 | $39.45 | $37.97 | $38.02 | $38.02 | 1,140,262 |
| 2015-10-23 | $39.68 | $40.15 | $39.06 | $39.71 | $39.71 | 2,484,318 |
| 2015-10-22 | $38.70 | $40.59 | $38.70 | $40.59 | $40.59 | 984,166 |
| 2015-10-21 | $38.74 | $39.02 | $38.13 | $38.22 | $38.22 | 765,707 |
| 2015-10-20 | $38.79 | $38.85 | $38.28 | $38.43 | $38.43 | 574,283 |
| 2015-10-19 | $38.85 | $39.17 | $38.51 | $38.94 | $38.94 | 708,815 |
| 2015-10-16 | $39.26 | $39.26 | $38.59 | $38.82 | $38.82 | 485,584 |
| 2015-10-15 | $38.50 | $39.42 | $38.26 | $39.13 | $39.13 | 1,636,011 |
| 2015-10-14 | $36.49 | $38.43 | $36.47 | $38.06 | $38.06 | 847,885 |
| 2015-10-13 | $36.86 | $37.04 | $36.51 | $36.61 | $36.61 | 431,618 |
| 2015-10-12 | $36.90 | $37.56 | $36.57 | $37.27 | $37.27 | 378,550 |
| 2015-10-09 | $36.28 | $36.93 | $36.09 | $36.67 | $36.67 | 672,011 |
| 2015-10-08 | $35.76 | $36.43 | $35.21 | $36.33 | $36.33 | 1,391,626 |
| 2015-10-07 | $36.01 | $36.29 | $35.08 | $35.84 | $35.84 | 897,728 |
| 2015-10-06 | $35.92 | $36.16 | $34.77 | $35.73 | $35.73 | 766,428 |
| 2015-10-05 | $36.28 | $36.75 | $35.87 | $35.92 | $35.92 | 1,147,525 |
| 2015-10-02 | $35.34 | $36.12 | $35.13 | $36.12 | $36.12 | 999,145 |
| 2015-10-01 | $36.13 | $36.24 | $34.89 | $35.92 | $35.92 | 905,240 |
| 2015-09-30 | $35.46 | $36.65 | $35.22 | $36.58 | $36.58 | 1,019,838 |
| 2015-09-29 | $35.47 | $35.49 | $34.38 | $34.92 | $34.92 | 868,692 |
| 2015-09-28 | $36.17 | $36.36 | $34.91 | $34.91 | $34.91 | 740,845 |
| 2015-09-25 | $36.45 | $37.05 | $36.07 | $36.45 | $36.45 | 1,101,913 |
| 2015-09-24 | $35.51 | $36.29 | $34.37 | $36.02 | $36.02 | 1,589,973 |
| 2015-09-23 | $36.25 | $36.49 | $35.87 | $36.03 | $36.03 | 836,396 |
| 2015-09-22 | $37.13 | $37.21 | $36.15 | $36.33 | $36.33 | 1,138,188 |
| 2015-09-21 | $37.81 | $38.15 | $37.31 | $37.68 | $37.68 | 1,076,858 |
| 2015-09-18 | $37.26 | $38.02 | $37.03 | $37.52 | $37.52 | 1,945,811 |
| 2015-09-17 | $37.70 | $38.66 | $37.66 | $37.99 | $37.99 | 1,660,246 |
| 2015-09-16 | $37.82 | $37.94 | $37.30 | $37.88 | $37.88 | 723,908 |
| 2015-09-15 | $37.94 | $38.53 | $37.75 | $37.77 | $37.77 | 735,560 |
| 2015-09-14 | $37.30 | $37.74 | $37.05 | $37.71 | $37.71 | 798,372 |
| 2015-09-11 | $36.28 | $37.13 | $35.91 | $37.03 | $37.03 | 1,142,244 |
| 2015-09-10 | $37.31 | $37.66 | $36.27 | $36.50 | $36.50 | 2,216,468 |
| 2015-09-09 | $38.12 | $39.25 | $37.16 | $37.20 | $37.20 | 1,470,731 |
| 2015-09-08 | $36.42 | $38.00 | $36.40 | $37.90 | $37.90 | 1,027,220 |
| 2015-09-04 | $35.75 | $36.33 | $35.42 | $35.58 | $35.58 | 1,867,671 |
| 2015-09-03 | $35.86 | $36.51 | $35.81 | $36.11 | $36.11 | 1,537,633 |
| 2015-09-02 | $35.21 | $35.81 | $34.70 | $35.77 | $35.77 | 1,298,954 |
| 2015-09-01 | $34.93 | $35.71 | $34.56 | $34.75 | $34.75 | 1,548,053 |
| 2015-08-31 | $36.42 | $36.48 | $35.52 | $35.73 | $35.73 | 1,776,418 |
| 2015-08-28 | $36.06 | $36.60 | $36.06 | $36.38 | $36.38 | 1,939,100 |
| 2015-08-27 | $36.55 | $36.84 | $35.72 | $36.32 | $36.32 | 2,643,230 |