$5.23 -0.04 (%) Fuel Systems Solutions Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSYS historical data

Date Open High Low Close Volume
5/31/20165.425.425.205.2311,580
5/27/20165.305.305.225.276,309
5/26/20165.425.475.305.309,454
5/25/20165.155.465.155.3914,028
5/24/20165.015.175.015.1511,753
5/23/20165.125.124.975.0411,620
5/20/20164.955.194.955.167,090
5/19/20165.015.064.924.978,837
5/18/20165.005.034.835.033,136
5/17/20165.025.085.025.0310,999
5/16/20165.125.124.965.059,364
5/13/20165.115.114.884.9522,544
5/12/20165.125.155.035.086,365
5/11/20165.125.235.125.188,628
5/10/20165.075.245.025.243,552
5/9/20164.895.094.895.0316,828
5/6/20165.185.204.755.1028,056
5/5/20165.225.265.155.1817,267
5/4/20165.215.255.205.2526,231
5/3/20165.265.525.205.238,444
5/2/20165.305.305.205.2711,368
4/29/20165.475.475.205.3033,565
4/28/20165.395.565.325.5213,961
4/27/20165.225.525.205.4712,360
4/26/20165.205.355.155.29113,040
4/25/20165.425.555.235.30139,354
4/22/20165.445.465.205.3134,172
4/21/20165.455.455.425.4418,579
4/20/20165.555.585.415.4514,854
4/19/20165.445.575.425.478,181
4/18/20165.435.475.415.447,233
4/15/20165.385.595.385.4518,533
4/14/20165.565.565.335.436,416
4/13/20165.475.595.375.3811,299
4/12/20165.425.605.225.4021,944
4/11/20165.565.645.415.4218,058
4/8/20165.535.595.355.4421,071
4/7/20165.385.505.275.3817,827
4/6/20165.255.425.145.3716,709
4/5/20165.255.315.055.2210,486
4/4/20165.485.555.455.457,949
4/1/20165.455.715.405.5540,416
3/31/20165.815.855.535.5345,815
3/30/20166.106.155.785.8525,613
3/29/20165.966.125.806.1116,098
3/28/20165.926.035.775.998,312
3/24/20165.615.945.505.8619,036
3/23/20165.935.985.635.639,227
3/22/20165.756.005.755.999,405
3/21/20165.695.985.675.7840,251
3/18/20166.286.395.655.7996,389
3/17/20165.696.325.676.2969,330
3/16/20165.555.695.505.6629,541
3/15/20165.645.835.505.6033,615
3/14/20165.645.915.635.8630,739
3/11/20165.645.705.485.6936,237
3/10/20165.625.685.475.6612,045
3/9/20165.635.705.505.6812,781
3/8/20165.815.945.545.5430,893
3/7/20165.455.995.325.8829,980
3/4/20165.095.515.095.5138,244
3/3/20164.815.324.815.2742,401
3/2/20164.564.784.564.7815,037
3/1/20164.594.674.524.523,374
2/29/20164.364.684.364.5110,180
2/26/20164.564.694.084.3656,328
2/25/20164.534.574.474.509,585
2/24/20164.234.564.234.5019,913
2/23/20164.284.284.254.262,577
2/22/20164.434.434.234.306,780
2/19/20164.074.244.074.177,273
2/18/20164.274.274.124.148,506
2/17/20164.194.474.194.2310,023
2/16/20164.124.304.124.1917,743
2/12/20163.904.203.904.1126,713
2/11/20163.713.903.713.8542,658
2/10/20163.713.943.703.7310,093
2/9/20163.853.983.703.7024,784
2/8/20164.054.253.713.9334,695
2/5/20164.064.274.004.0311,964
2/4/20163.944.113.944.0512,324
2/3/20163.893.973.783.9043,537
2/2/20163.903.913.783.8222,644
2/1/20163.913.953.843.9139,047
1/29/20163.884.093.883.9142,024
1/28/20163.964.023.843.8417,341
1/27/20163.954.043.873.8777,921
1/26/20163.884.083.803.9424,577
1/25/20164.024.043.883.9020,108
1/22/20164.174.364.024.0497,879
1/21/20163.664.833.654.17133,739
1/20/20163.093.693.063.6874,804
1/19/20163.313.313.103.1581,842
1/15/20163.383.423.213.2786,480
1/14/20163.353.573.353.5154,155
1/13/20163.703.783.353.3591,259
1/12/20163.794.043.603.6063,290
1/11/20163.583.853.573.60194,556
1/8/20163.434.003.433.5683,600
1/7/20164.334.563.363.36410,249
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center