$10.85 +0.01 (%) Fuel Systems Solutions Inc - NASDAQ

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSYS historical data

Date Open High Low Close Volume
3/2/201510.8710.9510.8110.85132,971
2/27/201510.6811.0010.6810.8486,576
2/26/201510.9011.0910.6610.73105,012
2/25/201510.6811.0110.6810.95100,904
2/24/201510.7711.0810.7310.7560,436
2/23/201510.9811.0010.6410.8073,024
2/20/201511.1211.1310.9110.9833,734
2/19/201511.0411.2611.0411.0939,119
2/18/201510.6911.1010.6911.1091,563
2/17/201511.0111.0210.6210.74127,561
2/13/201510.8011.0610.8010.9374,019
2/12/201511.0211.0910.7710.8269,386
2/11/201510.8611.0010.5710.90115,747
2/10/201511.4611.5011.2511.3584,614
2/9/201511.2911.4311.2711.3147,170
2/6/201511.3711.6411.3211.3755,380
2/5/201511.2811.6111.2411.4158,361
2/4/201511.1611.5211.1611.1860,520
2/3/201511.0511.6211.0511.22103,884
2/2/201510.7411.0810.7410.9176,436
1/30/201510.9011.0910.6910.7479,133
1/29/201510.7311.0210.6610.9471,996
1/28/201510.8710.9510.6210.6974,116
1/27/201510.8011.1410.8010.8565,482
1/26/201510.9711.1510.9111.0885,231
1/23/201511.0311.1910.8910.9559,355
1/22/201510.9111.1310.8911.0396,223
1/21/201510.8410.9510.8010.8297,765
1/20/201511.0211.0210.6210.8987,018
1/16/201510.7111.0510.5610.9099,040
1/15/201510.9610.9910.5010.76121,715
1/14/201510.7211.0010.7210.9180,344
1/13/201510.9011.1010.7010.8880,125
1/12/201510.6510.9310.6310.86192,997
1/9/201510.9610.9610.6410.7177,251
1/8/201511.2011.2010.9110.9665,502
1/7/201511.0711.1310.8811.0658,280
1/6/201511.0711.1110.7310.9882,242
1/5/201510.8811.0810.8811.01106,517
1/2/201510.9811.1510.7011.0193,757
12/31/201411.4311.4810.9010.94236,426
12/30/201411.6611.8811.3711.42375,257
12/29/201411.4711.8711.3311.73203,937
12/26/201411.5711.6111.2411.5191,194
12/24/201411.5011.6011.3211.5254,086
12/23/201411.7111.7111.2611.41137,211
12/22/201410.9411.7010.9411.67228,162
12/19/201410.5011.0110.4610.99229,788
12/18/201410.9010.9210.4110.53137,932
12/17/201410.1910.7510.0510.75179,865
12/16/20149.9810.449.8110.19114,616
12/15/201410.2710.3810.0110.0498,468
12/12/201410.0310.3710.0310.1862,942
12/11/201410.1910.4410.1110.2071,118
12/10/201410.2710.3910.0610.0993,818
12/9/20149.7810.389.7710.3697,675
12/8/201410.3510.449.869.8885,006
12/5/201410.2110.4410.2110.41137,637
12/4/201410.1310.309.9010.1586,322
12/3/20149.9010.409.9010.13115,457
12/2/20149.6710.139.599.98101,258
12/1/20149.819.959.539.68108,824
11/28/201410.0810.089.819.8773,032
11/26/201410.3010.3010.0210.1088,877
11/25/201410.3610.4310.2710.2863,964
11/24/201410.3010.4510.2810.3479,907
11/21/201410.5710.5710.3010.3371,173
11/20/20149.9610.469.9610.39100,440
11/19/201410.1810.309.9210.03113,667
11/18/201410.1910.399.9010.22156,235
11/17/201410.4110.469.9910.18143,274
11/14/201410.0710.569.9910.41222,802
11/13/20149.6610.109.5610.09132,854
11/12/20149.309.909.309.68145,048
11/11/20149.209.559.209.34157,386
11/10/20149.419.429.009.1992,620
11/7/20149.509.549.059.43108,354
11/6/20148.609.748.609.48198,917
11/5/20148.909.078.688.8993,848
11/4/20149.299.308.748.85126,768
11/3/20149.229.739.229.31160,118
10/31/20149.129.349.009.23251,939
10/30/20148.529.028.458.98132,839
10/29/20148.708.728.438.5384,974
10/28/20148.058.748.008.71162,238
10/27/20148.268.418.008.04161,969
10/24/20148.508.778.288.3593,735
10/23/20148.518.688.418.47146,755
10/22/20148.888.888.368.3974,849
10/21/20148.758.898.408.87587,911
10/20/20148.738.878.588.6762,672
10/17/20148.978.988.598.75120,258
10/16/20148.649.118.588.85115,276
10/15/20148.138.818.028.76156,904
10/14/20148.298.558.208.25144,226
10/13/20148.268.428.138.2593,723
10/10/20148.408.638.218.27142,642
10/9/20148.788.788.408.4458,806
10/8/20148.438.858.388.82146,003
10/7/20148.758.848.488.48113,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center