$6.57 +0.15 (%) Fuel Systems Solutions Inc - NASDAQ

Aug. 4, 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
8/4/20156.406.666.406.57148,765
8/3/20156.246.516.156.4263,493
7/31/20156.256.316.196.2236,145
7/30/20156.236.356.146.2768,554
7/29/20156.126.356.126.2558,576
7/28/20156.156.186.066.1579,369
7/27/20156.226.276.126.1566,186
7/24/20156.546.546.146.22170,788
7/23/20156.726.726.506.5071,264
7/22/20156.746.746.656.6836,622
7/21/20156.806.976.686.7460,116
7/20/20156.796.846.726.7963,091
7/17/20156.976.976.696.75114,632
7/16/20157.027.136.926.9665,032
7/15/20157.157.166.996.9947,322
7/14/20157.267.317.137.2243,426
7/13/20157.187.397.177.2651,215
7/10/20157.257.297.057.1358,405
7/9/20157.637.697.177.21103,168
7/8/20157.357.737.257.59165,097
7/7/20157.177.206.997.1786,939
7/6/20157.107.197.007.17122,908
7/2/20157.007.186.937.1779,824
7/1/20157.567.566.967.02149,682
6/30/20157.467.597.307.4885,981
6/29/20157.487.697.287.39444,612
6/26/20157.407.737.327.541,925,713
6/25/20157.447.527.267.37132,878
6/24/20157.557.607.347.38155,199
6/23/20157.617.637.517.5586,267
6/22/20157.337.647.247.63137,467
6/19/20157.497.717.207.32251,966
6/18/20157.527.697.467.50111,285
6/17/20157.687.717.447.5168,578
6/16/20157.617.807.607.6761,675
6/15/20157.847.847.577.62118,876
6/12/20157.898.027.887.8959,480
6/11/20158.078.297.877.8993,729
6/10/20157.958.367.958.11106,388
6/9/20157.998.207.877.8893,307
6/8/20158.058.258.008.0097,403
6/5/20157.868.177.868.08102,480
6/4/20157.948.187.877.8880,253
6/3/20157.968.307.957.96116,903
6/2/20157.958.247.947.94135,381
6/1/20158.258.257.887.93172,990
5/29/20158.248.428.138.1778,724
5/28/20158.318.578.228.26131,551
5/27/20158.178.508.068.33100,913
5/26/20158.398.408.138.15122,776
5/22/20158.518.628.268.3995,271
5/21/20158.668.828.488.5373,467
5/20/20158.518.858.518.66124,699
5/19/20158.678.798.198.49208,495
5/18/20158.768.888.688.72105,551
5/15/20158.899.058.728.7682,722
5/14/20158.729.008.728.87157,357
5/13/20158.828.898.658.6599,559
5/12/20158.908.938.648.79169,568
5/11/20159.059.248.858.88111,409
5/8/20159.789.799.009.08230,051
5/7/20159.2310.539.219.71193,250
5/6/201510.9511.0010.7010.86122,893
5/5/201511.0011.1810.8210.8770,864
5/4/201511.0111.1711.0011.0732,871
5/1/201511.1011.1010.8411.0252,426
4/30/201511.0211.2810.9311.10156,254
4/29/201511.1311.2511.0311.0725,502
4/28/201510.9811.2610.9811.1731,621
4/27/201511.1611.2711.0011.0155,735
4/24/201510.9211.0910.9211.0335,616
4/23/201511.0411.1010.9010.9251,134
4/22/201511.0311.1810.9511.0944,030
4/21/201511.0011.1510.9811.0231,934
4/20/201511.0311.2010.9411.0333,497
4/17/201510.9611.1310.8211.0254,375
4/16/201511.1811.2811.0411.0666,709
4/15/201511.0911.3111.0911.2989,642
4/14/201511.1411.2211.0211.0553,598
4/13/201511.0411.2111.0411.1525,959
4/10/201511.2611.2611.0711.1033,066
4/9/201511.3911.3911.0211.2046,209
4/8/201511.2911.4011.2211.3836,954
4/7/201511.3511.5011.2411.2736,558
4/6/201511.2011.5711.2011.3858,595
4/2/201511.1011.4011.0911.2961,928
4/1/201511.0211.1010.9511.0759,089
3/31/201510.9911.1010.9911.0442,543
3/30/201510.8911.1010.8911.07100,725
3/27/201511.0011.1210.8010.83117,024
3/26/201510.8511.0910.6011.0075,226
3/25/201511.0811.1910.8810.9088,405
3/24/201511.0311.1810.9511.08134,840
3/23/201510.9511.1810.9311.06277,585
3/20/201510.9311.1910.9310.98199,303
3/19/201510.7410.9810.6710.87165,284
3/18/20159.9210.779.9210.73203,750
3/17/201510.4510.769.949.98229,184
3/16/201510.2110.6510.1110.51200,505
3/13/201510.1210.2510.0710.18399,241
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!