FUEL SYSTEMS SOLUTIONS $16.86

up +0.06


18/6/2013 04:18 PM  |  NASDAQ : FSYS  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

FSYS historical data

Date Open High Low Close Volume
6/18/2013 16.87 17.17 16.85 16.86 1221
6/17/2013 16.64 17.14 16.64 16.80 1327
6/14/2013 17.13 17.22 16.50 16.51 1561
6/13/2013 17.00 17.17 16.78 17.16 1726
6/12/2013 16.50 17.24 16.42 16.91 4444
6/11/2013 15.89 16.10 15.66 15.94 1347
6/10/2013 16.08 16.15 15.75 16.15 862
6/7/2013 15.63 16.02 15.63 15.98 956
6/6/2013 15.80 16.07 15.39 15.63 1861
6/5/2013 16.39 16.46 15.73 15.78 1030
6/4/2013 16.40 16.60 16.14 16.46 1564
6/3/2013 15.63 16.46 15.60 16.46 2364
5/31/2013 15.67 15.80 15.54 15.59 1191
5/30/2013 15.85 16.10 15.74 15.86 981
5/29/2013 15.72 16.13 15.58 15.85 1277
5/28/2013 16.01 16.40 15.73 15.87 1833
5/24/2013 15.74 15.93 15.52 15.89 890
5/23/2013 15.65 16.04 15.58 15.90 884
5/22/2013 16.50 16.82 15.60 15.83 2463
5/21/2013 16.01 16.60 16.01 16.45 1678
5/20/2013 15.61 16.20 15.61 16.03 1563
5/17/2013 15.72 15.86 15.54 15.70 1538
5/16/2013 15.59 15.75 15.43 15.59 1918
5/15/2013 15.76 15.84 15.50 15.60 1323
5/14/2013 15.37 15.96 15.37 15.77 1668
5/13/2013 15.45 15.59 15.27 15.36 1099
5/10/2013 15.63 15.71 15.23 15.53 1848
5/9/2013 14.99 15.70 14.99 15.62 2789
5/8/2013 16.40 16.40 14.60 14.97 3861
5/7/2013 15.90 16.16 15.77 15.85 2022
5/6/2013 15.96 16.28 15.72 15.92 1775
5/3/2013 16.39 16.65 15.81 15.92 2339
5/2/2013 15.16 16.34 15.12 16.12 3002
5/1/2013 15.65 15.65 14.90 15.06 2284
4/30/2013 15.70 15.99 15.47 15.71 1285
4/29/2013 15.50 15.90 15.15 15.75 1617
4/26/2013 15.55 15.71 15.12 15.31 1331
4/25/2013 15.14 15.74 15.07 15.48 2282
4/24/2013 14.30 15.02 14.30 15.02 1927
4/23/2013 14.33 14.48 14.15 14.32 1532
4/22/2013 14.09 14.39 13.76 14.16 2191
4/19/2013 13.75 14.08 13.58 13.98 1335
4/18/2013 13.73 13.84 13.42 13.67 1876
4/17/2013 14.10 14.25 13.34 13.68 4623
4/16/2013 14.76 15.04 14.05 14.26 4022
4/15/2013 16.02 16.05 14.61 14.74 2987
4/12/2013 16.28 16.43 15.86 16.08 2490
4/11/2013 16.16 16.65 16.11 16.43 2344
4/10/2013 15.91 16.36 15.87 16.18 3968
4/9/2013 15.89 16.05 15.70 15.81 2268
4/8/2013 15.40 15.74 15.26 15.67 2619
4/5/2013 15.17 15.48 15.05 15.39 3032
4/4/2013 15.67 15.88 15.19 15.47 1971
4/3/2013 16.07 16.21 15.65 15.68 2019
4/2/2013 16.32 16.49 15.96 16.06 1854
4/1/2013 16.54 16.60 16.03 16.16 2047
3/28/2013 16.38 16.60 16.15 16.47 2207
3/27/2013 16.68 16.79 16.42 16.65 2321
3/26/2013 17.36 17.49 16.61 16.68 2981
3/25/2013 17.39 17.65 17.16 17.20 2497
3/22/2013 18.05 18.13 17.11 17.20 5165
3/21/2013 17.13 18.11 17.10 17.89 8127
3/20/2013 16.47 16.51 16.14 16.50 1441
3/19/2013 16.93 16.96 16.39 16.40 966
3/18/2013 16.80 17.00 16.33 16.84 1214
3/15/2013 16.64 17.05 16.58 16.91 2498
3/14/2013 16.70 17.00 16.54 16.66 2196
3/13/2013 16.19 16.76 16.19 16.71 3079
3/12/2013 15.97 16.42 15.87 16.01 3982
3/11/2013 15.94 16.46 15.76 16.03 5320
3/8/2013 15.05 16.07 15.05 15.63 8061
3/7/2013 14.13 14.55 14.11 14.55 2025
3/6/2013 13.78 14.16 13.78 14.04 1392
3/5/2013 13.53 13.91 13.47 13.77 2230
3/4/2013 13.76 13.90 13.39 13.40 1127
3/1/2013 13.75 14.10 13.70 13.75 1035
2/28/2013 14.00 14.10 13.82 13.89 1503
2/27/2013 13.50 14.23 13.50 13.97 2001
2/26/2013 13.54 13.79 13.38 13.49 1045
2/25/2013 13.88 13.88 13.43 13.43 1339
2/22/2013 13.57 13.74 13.50 13.70 858
2/21/2013 13.97 14.10 13.40 13.47 1619
2/20/2013 14.63 14.73 13.96 13.97 1332
2/19/2013 14.67 14.95 14.48 14.61 1432
2/15/2013 14.39 14.71 14.27 14.61 1109
2/14/2013 14.30 14.45 14.18 14.31 663
2/13/2013 14.33 14.47 14.25 14.32 700
2/12/2013 14.19 14.43 14.10 14.29 908
2/11/2013 13.95 14.35 13.81 14.25 1631
2/8/2013 13.71 14.09 13.63 13.92 1779
2/7/2013 13.70 13.71 13.47 13.67 1119
2/6/2013 13.68 13.75 13.54 13.69 1505
2/5/2013 13.79 13.89 13.51 13.72 2058
2/4/2013 14.26 14.32 13.65 13.70 3457
2/1/2013 14.81 15.07 14.63 14.71 1350
1/31/2013 14.46 14.69 14.31 14.68 1045
1/30/2013 14.87 14.97 14.47 14.53 994
1/29/2013 14.68 15.09 14.65 14.92 1801
1/28/2013 14.49 14.80 14.39 14.67 1262
1/25/2013 14.55 14.55 14.41 14.50 1110
Marketplace
Trading Center