Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: FSNUY  |  DR Exchange: OTCQX  |  CUSIP: 35804M105
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.24, 2014 18.97 18.85 18.96 4,401 83,443
  Apr.23, 2014 19.04 18.95 19.02 6,006 114,234
  Apr.22, 2014 18.95 18.76 18.94 5,170 97,920
  Apr.21, 2014 18.63 18.51 18.53 2,567 47,567
  Apr.17, 2014 18.63 18.47 18.63 3,548 66,099
  Apr.16, 2014 18.65 18.45 18.65 2,594 48,378
  Apr.15, 2014 18.29 18.10 18.13 5,675 102,888
  Apr.14, 2014 18.59 18.42 18.55 1,643 30,478
  Apr.11, 2014 18.63 18.46 18.57 6,189 114,930
  Apr.10, 2014 19.15 18.84 18.84 3,211 60,505
  Apr.09, 2014 18.87 18.65 18.84 5,456 102,791
  Apr.08, 2014 19.20 18.98 18.98 5,826 110,577
  Apr.07, 2014 19.12 18.97 18.97 4,008 76,032
  Apr.04, 2014 19.21 19.08 19.21 3,136 60,243
  Apr.03, 2014 19.42 19.27 19.35 3,806 73,646
  Apr.02, 2014 19.37 19.21 19.37 1,723 33,375
  Apr.01, 2014 19.44 19.26 19.44 5,986 116,368
  Mar.31, 2014 19.65 19.48 19.65 4,215 82,825
  Mar.28, 2014 19.56 19.40 19.56 8,733 170,817
  Mar.27, 2014 19.52 19.04 19.30 8,886 171,500
  Mar.26, 2014 19.25 19.01 19.23 8,310 159,801
  Mar.25, 2014 19.11 18.83 19.11 6,039 115,399
  Mar.24, 2014 18.76 18.57 18.76 8,357 156,777
  Mar.21, 2014 19.01 18.92 18.92 4,475 84,667
  Mar.20, 2014 18.81 18.63 18.74 4,412 82,681
  Mar.19, 2014 19.03 18.75 18.75 6,642 124,538
  Mar.18, 2014 18.90 18.64 18.90 10,579 199,943
  Mar.17, 2014 18.71 18.55 18.55 3,585 66,502
  Mar.14, 2014 18.99 18.61 18.97 4,270 81,002
  Mar.13, 2014 18.38 18.19 18.19 2,592 47,148
  Mar.12, 2014 18.60 18.38 18.57 4,254 78,997
  Mar.11, 2014 18.82 18.62 18.71 9,141 171,028
  Mar.10, 2014 18.72 18.49 18.56 9,468 175,726
  Mar.07, 2014 18.84 18.67 18.78 7,033 132,080
  Mar.06, 2014 19.11 18.99 19.10 3,878 74,070
  Mar.05, 2014 19.17 18.90 18.97 10,684 202,643
  Mar.04, 2014 19.26 19.07 19.16 3,485 66,755
  Mar.03, 2014 19.05 18.79 18.90 5,291 100,000
  Feb.28, 2014 19.55 19.17 19.34 6,932 134,030
  Feb.27, 2014 19.11 18.91 19.11 2,503 47,832
  Feb.26, 2014 19.18 18.93 19.18 18,525 355,310
  Feb.25, 2014 19.70 19.26 19.57 5,849 114,465
  Feb.24, 2014 20.60 20.42 20.60 18,839 388,083
  Feb.21, 2014 20.51 20.39 20.47 6,308 129,125
  Feb.20, 2014 20.58 20.53 20.58 2,774 57,089
  Feb.19, 2014 20.60 20.38 20.54 19,044 391,164
  Feb.18, 2014 20.47 20.30 20.45 4,811 98,385
  Feb.14, 2014 20.50 20.34 20.34 19,370 393,986
  Feb.13, 2014 20.27 19.95 20.27 8,897 180,342
  Feb.12, 2014 20.04 19.98 20.03 1,885 37,757
  Feb.11, 2014 20.03 19.79 19.99 33,234 664,348
  Feb.10, 2014 19.98 19.78 19.91 6,935 138,076
  Feb.07, 2014 19.90 19.54 19.90 5,990 119,201
  Feb.06, 2014 19.80 19.52 19.80 30,750 608,850
  Feb.05, 2014 19.51 19.25 19.27 3,651 70,355
  Feb.04, 2014 19.50 19.32 19.43 6,839 132,882
  Feb.03, 2014 19.67 19.48 19.52 7,122 139,021
  Jan.31, 2014 19.59 19.38 19.55 10,447 204,239
  Jan.30, 2014 20.28 19.98 20.15 6,848 137,987
  Jan.29, 2014 19.98 19.73 19.90 4,419 87,938
  Jan.28, 2014 20.15 19.81 20.10 10,426 209,563
  Jan.27, 2014 20.03 19.78 20.01 11,452 229,155
  Jan.24, 2014 20.08 19.86 19.88 8,063 160,292
  Jan.23, 2014 20.35 20.20 20.21 3,692 74,619
  Jan.22, 2014 20.10 19.90 20.09 28,747 577,498
  Jan.21, 2014 20.11 19.85 20.11 2,808 56,469
  Jan.17, 2014 19.87 19.70 19.70 9,904 195,109
  Jan.16, 2014 19.98 19.86 19.98 3,584 71,608
  Jan.15, 2014 19.84 19.69 19.84 7,199 142,828
  Jan.14, 2014 19.78 19.46 19.78 5,344 105,704
  Jan.13, 2014 19.78 19.50 19.52 155,526 3,035,090
  Jan.10, 2014 20.11 19.85 20.10 786,335 15,805,334
  Jan.09, 2014 19.66 19.50 19.65 4,260 83,709
  Jan.08, 2014 19.52 19.21 19.52 8,420 164,358
  Jan.07, 2014 19.31 19.16 19.29 17,814 343,632
  Jan.06, 2014 19.45 19.22 19.43 23,957 465,485
  Jan.03, 2014 19.09 18.89 19.06 3,777 71,990
  Jan.02, 2014 19.07 18.94 19.00 3,689 70,091
  Dec.31, 2013 19.42 19.15 19.35 4,282 82,840
  Dec.30, 2013 19.39 19.23 19.31 6,817 131,636
  Dec.27, 2013 19.36 19.16 19.25 16,159 311,061
  Dec.26, 2013 19.43 19.35 19.38 5,434 105,311
  Dec.24, 2013 19.40 19.27 19.40 7,885 152,969
  Dec.23, 2013 19.29 18.99 19.26 1,323,434 25,490,662
  Dec.20, 2013 18.93 18.81 18.93 831 15,731
  Dec.19, 2013 18.99 18.89 18.89 668 12,619
  Dec.18, 2013 18.65 18.65 18.65 415 7,740
  Dec.17, 2013 18.35 18.33 18.34 1,873 34,351
  Dec.16, 2013 18.14 18.14 18.14 393 7,129
  Dec.13, 2013 18.09 17.94 17.94 3,247 58,251
  Dec.12, 2013 18.15 18.03 18.03 906 16,335
  Dec.11, 2013 18.08 17.90 17.90 1,254 22,447
  Dec.10, 2013 18.10 18.04 18.10 8,251 149,327
  Dec.09, 2013 18.13 18.04 18.11 2,196 39,770
  Dec.06, 2013 18.29 18.12 18.21 11,356 206,781
  Dec.05, 2013 18.16 18.00 18.15 1,529 27,751
  Dec.04, 2013 17.53 17.50 17.53 2,023 35,457
  Dec.03, 2013 17.87 17.69 17.69 2,699 47,745
  Dec.02, 2013 17.70 17.60 17.64 5,559 98,061
  Nov.29, 2013 17.62 17.62 17.62 216 3,806
  Nov.27, 2013 17.58 17.58 17.58 5,402 94,967
  Nov.26, 2013 17.48 17.22 17.48 2,080 36,358
  Nov.25, 2013 17.28 17.24 17.27 1,243 21,462
  Nov.22, 2013 16.70 16.67 16.70 7,131 119,073
  Nov.21, 2013 16.77 16.77 16.77 128 2,147
  Nov.20, 2013 16.58 16.57 16.58 1,990 32,994
  Nov.19, 2013 16.89 16.77 16.89 1,230 20,775
  Nov.18, 2013 16.76 16.67 16.75 2,166 36,289
  Nov.15, 2013 16.66 16.62 16.63 714 11,874
  Nov.14, 2013 16.73 16.73 16.73 1,113 18,620
  Nov.13, 2013 16.70 16.70 16.70 137 2,288
  Nov.12, 2013 16.61 16.52 16.52 5,203 85,954
  Nov.11, 2013 16.30 16.27 16.29 455 7,412
  Nov.08, 2013 16.13 16.04 16.13 1,459 23,534
  Nov.07, 2013 16.25 15.95 16.05 1,204 19,324
  Nov.06, 2013 16.42 16.29 16.40 6,968 114,275
  Nov.05, 2013 16.40 16.33 16.34 384 6,276
  Nov.04, 2013 15.85 15.70 15.76 6,496 102,383
  Nov.01, 2013 15.75 15.66 15.75 673 10,601
  Oct.31, 2013 16.26 16.21 16.21 386 6,257
  Oct.30, 2013 16.56 16.44 16.56 2,043 33,832
  Oct.29, 2013 16.47 16.35 16.40 1,546 25,354
  Oct.28, 2013 16.38 16.31 16.35 2,226 36,395
  Oct.25, 2013 16.25 16.18 16.18 2,198 35,564
  Oct.24, 2013 16.33 16.25 16.33 1,245 20,331
  Oct.23, 2013 16.38 16.23 16.36 1,696 27,747
  Oct.22, 2013 16.23 16.07 16.11 3,188 51,359
  Oct.21, 2013 15.98 15.98 15.98 104 1,662
  Oct.18, 2013 16.03 15.97 15.98 3,828 61,171
  Oct.17, 2013 15.73 15.73 15.73 243 3,822
  Oct.16, 2013 15.50 15.47 15.50 384 5,952
  Oct.15, 2013 15.70 15.69 15.69 287 4,503
  Oct.14, 2013 15.49 15.45 15.49 1,466 22,701
  Oct.11, 2013 15.52 15.36 15.52 1,283 19,911
  Oct.10, 2013 15.13 15.04 15.09 9,279 140,029
  Oct.09, 2013 15.22 15.18 15.18 8,235 125,007
  Oct.08, 2013 15.37 15.21 15.22 681 10,364
  Oct.07, 2013 15.42 15.32 15.32 3,703 56,730
  Oct.04, 2013 n/a n/a 15.32 n/a n/a
  Oct.03, 2013 15.65 15.65 15.65 202 3,161
  Oct.02, 2013 15.58 15.46 15.46 3,523 54,466
  Oct.01, 2013 15.62 15.62 15.62 187 2,921
  Sep.30, 2013 15.59 15.43 15.59 3,138 48,921
  Sep.27, 2013 15.51 15.48 15.51 290 4,498
  Sep.26, 2013 15.53 15.45 15.45 520 8,035
  Sep.25, 2013 15.66 15.56 15.56 420 6,536
  Sep.24, 2013 15.64 15.54 15.54 1,248 19,394
  Sep.23, 2013 15.78 15.72 15.72 799 12,561
  Sep.20, 2013 15.94 15.82 15.82 3,476 54,990
  Sep.19, 2013 15.87 15.87 15.87 242 3,841
  Sep.18, 2013 15.90 15.46 15.90 5,562 88,436
  Sep.17, 2013 15.62 15.53 15.53 1,322 20,532
  Sep.16, 2013 15.62 15.50 15.50 2,775 43,015
  Sep.13, 2013 15.20 15.08 15.08 533 8,038
  Sep.12, 2013 14.54 14.53 14.53 329 4,780
  Sep.11, 2013 14.64 14.64 14.64 751 10,995
  Sep.10, 2013 14.49 14.42 14.43 12,539 180,938
  Sep.09, 2013 14.49 14.42 14.49 1,865 27,024
  Sep.06, 2013 14.42 14.33 14.42 842 12,137
  Sep.05, 2013 14.81 14.62 14.73 2,939 43,291
  Sep.04, 2013 14.88 14.83 14.86 4,658 69,218
  Sep.03, 2013 15.07 14.84 14.84 735 10,909
  Aug.30, 2013 15.10 14.91 14.98 1,064 15,939
  Aug.29, 2013 15.16 15.14 15.16 2,243 34,004
  Aug.28, 2013 15.26 15.21 15.21 1,461 22,223
  Aug.27, 2013 15.57 15.42 15.44 2,842 43,883
  Aug.26, 2013 15.60 15.58 15.58 319 4,970
  Aug.23, 2013 15.82 15.65 15.82 287 4,540
  Aug.22, 2013 15.95 15.83 15.94 477 7,603
  Aug.21, 2013 15.90 15.75 15.90 2,130 33,867
  Aug.20, 2013 15.96 15.84 15.84 3,955 62,647
  Aug.19, 2013 n/a n/a 15.91 n/a n/a
  Aug.16, 2013 15.98 15.85 15.98 7,173 114,625
  Aug.15, 2013 15.93 15.75 15.93 2,149 34,234
  Aug.14, 2013 15.82 15.71 15.72 571 8,976
  Aug.13, 2013 15.81 15.78 15.81 560 8,854
  Aug.12, 2013 15.81 15.78 15.81 260 4,111
  Aug.09, 2013 16.16 16.01 16.01 2,990 47,870
  Aug.08, 2013 16.05 15.95 15.99 9,428 150,754
  Aug.07, 2013 15.91 15.82 15.91 1,286 20,460
  Aug.06, 2013 16.20 15.98 16.08 1,388 22,319
  Aug.05, 2013 16.07 16.07 16.07 300 4,821
  Aug.02, 2013 16.12 16.12 16.12 337 5,432
  Aug.01, 2013 15.97 15.85 15.94 2,770 44,154
  Jul.31, 2013 15.70 15.63 15.70 4,932 77,432
  Jul.30, 2013 15.85 15.64 15.82 4,289 67,852
  Jul.29, 2013 16.36 16.22 16.36 617 10,094
  Jul.26, 2013 16.17 16.06 16.16 1,018 16,451
  Jul.25, 2013 16.19 16.09 16.13 1,570 25,324
  Jul.24, 2013 16.08 16.04 16.08 410 6,593
  Jul.23, 2013 16.39 16.23 16.32 10,555 172,258
  Jul.22, 2013 16.33 16.20 16.32 2,196 35,839
  Jul.19, 2013 16.39 16.36 16.39 2,696 44,187
  Jul.18, 2013 16.21 16.14 16.14 1,441 23,259
  Jul.17, 2013 16.23 16.12 16.12 1,665 26,843
  Jul.16, 2013 16.14 16.09 16.14 274 4,422
  Jul.15, 2013 16.00 15.80 15.95 1,883 30,034
  Jul.12, 2013 15.87 15.71 15.73 929 14,613
  Jul.11, 2013 15.91 15.72 15.91 1,352 21,510
  Jul.10, 2013 15.46 15.25 15.43 6,945 107,161
  Jul.09, 2013 15.29 15.14 15.14 5,979 90,522
  Jul.08, 2013 14.90 14.90 14.90 2,251 33,540
  Jul.05, 2013 15.00 15.00 15.00 146 2,190
  Jul.03, 2013 15.11 14.94 15.11 6,737 101,796
  Jul.02, 2013 15.04 14.92 14.93 23,318 348,068
  Jul.01, 2013 15.70 15.54 15.63 18,680 291,968
  Jun.28, 2013 15.46 15.35 15.43 2,857 44,084
  Jun.27, 2013 15.37 15.37 15.37 456 7,009
  Jun.26, 2013 15.25 15.23 15.23 289 4,401
  Jun.25, 2013 15.32 15.19 15.31 3,954 60,536
  Jun.24, 2013 15.34 15.22 15.34 3,577 54,871
  Jun.21, 2013 15.52 15.52 15.52 235 3,647
  Jun.20, 2013 15.52 15.40 15.40 530 8,163
  Jun.19, 2013 15.91 15.70 15.70 2,583 40,553
  Jun.18, 2013 15.81 15.72 15.72 321 5,046
  Jun.17, 2013 15.54 15.53 15.53 1,153 17,906
  Jun.14, 2013 15.38 15.30 15.38 1,169 17,979
  Jun.13, 2013 15.66 15.66 15.66 141 2,208
  Jun.12, 2013 15.71 15.57 15.58 1,198 18,665
  Jun.11, 2013 15.55 15.37 15.55 1,203 18,707
  Jun.10, 2013 15.47 15.28 15.44 940 14,512
  Jun.07, 2013 15.10 15.05 15.10 5,065 76,482
  Jun.06, 2013 15.40 15.22 15.29 1,661 25,397
  Jun.05, 2013 15.19 15.01 15.14 1,902 28,796
  Jun.04, 2013 15.06 15.00 15.06 1,001 15,076
  Jun.03, 2013 15.30 14.99 15.16 1,682 25,499
  May.31, 2013 14.77 14.69 14.77 10,249 151,378
  May.30, 2013 15.04 15.01 15.01 6,256 93,903
  May.29, 2013 14.87 14.83 14.83 928 13,762
  May.28, 2013 15.26 15.06 15.10 4,358 65,806
  May.24, 2013 15.29 15.16 15.25 9,011 137,436
  May.23, 2013 15.55 15.27 15.51 1,889 29,298
  May.22, 2013 15.64 15.40 15.40 719 11,073
  May.21, 2013 15.30 15.03 15.05 2,133 32,102
  May.20, 2013 15.31 15.31 15.31 171 2,618
  May.17, 2013 15.55 15.25 15.30 2,891 44,232
  May.16, 2013 15.71 15.71 15.71 146 2,294
  May.15, 2013 15.58 15.58 15.58 155 2,415
  May.14, 2013 15.92 15.59 15.59 600 9,354
  May.13, 2013 15.85 15.64 15.66 3,233 50,629
  May.10, 2013 15.92 15.75 15.76 7,414 116,845
  May.09, 2013 15.85 15.65 15.66 1,584 24,805
  May.08, 2013 15.70 15.63 15.68 1,762 27,628
  May.07, 2013 15.71 15.60 15.60 464 7,238
  May.06, 2013 15.49 15.49 15.49 1,806 27,975
  May.03, 2013 15.42 15.31 15.31 1,178 18,035
  May.02, 2013 15.61 15.41 15.43 1,051 16,217
  May.01, 2013 15.65 15.60 15.65 2,287 35,792
  Apr.30, 2013 15.74 15.61 15.61 2,600 40,586
  Apr.29, 2013 15.81 15.81 15.81 677 10,703
  Apr.26, 2013 15.77 15.71 15.77 1,052 16,590
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.