Fuel Systems Solutions Inc $10.89

down 0.00


28/7/2014 04:00 PM  |  NASDAQ : FSYS  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSYS historical data

Date Open High Low Close Volume
7/28/201410.9510.9510.6010.8968,360
7/25/201410.8111.0610.7110.9594,095
7/24/201411.0211.0710.8010.9595,557
7/23/201411.0011.1110.8010.97120,430
7/22/201411.0111.0410.8810.9243,973
7/21/201410.9311.1010.8010.8955,404
7/18/201410.7711.0610.7411.01114,513
7/17/201410.9911.1910.7510.8065,418
7/16/201411.0311.2310.9311.1075,294
7/15/201411.0011.0510.7410.99113,140
7/14/201411.0011.1510.9311.0278,882
7/11/201410.7610.9210.6810.8744,925
7/10/201410.5010.7710.4510.76100,700
7/9/201410.7010.8810.6810.8187,785
7/8/201410.8010.8710.4610.71132,618
7/7/201411.2311.3610.7910.8084,853
7/3/201411.1311.3111.0411.2852,728
7/2/201411.1411.4011.0611.11143,865
7/1/201411.1911.3911.1111.16118,351
6/30/201411.1611.1910.9311.14117,747
6/27/201410.7911.2410.7911.15379,180
6/26/201410.8710.9110.6410.87105,969
6/25/201410.6410.9310.4510.90132,881
6/24/201411.2211.4010.7210.73141,272
6/23/201410.9811.2810.8411.23136,139
6/20/201410.6911.0010.6110.94511,460
6/19/201410.7510.8210.6010.68153,734
6/18/201410.7910.9910.4310.70144,221
6/17/201410.5611.0010.3710.81140,377
6/16/201410.5110.7310.2210.60273,372
6/13/201410.4910.6010.2210.55288,606
6/12/201410.4510.5310.2310.48207,140
6/11/201410.1510.6210.1010.46229,545
6/10/20149.9510.279.9410.20181,122
6/9/20149.6010.089.5010.04140,246
6/6/20149.599.649.499.64187,765
6/5/20149.449.539.279.52189,887
6/4/20149.419.609.259.42144,836
6/3/20149.479.609.279.49247,274
6/2/20149.819.899.489.53159,726
5/30/201410.2110.219.759.77313,338
5/29/201410.7110.7110.1910.26149,674
5/28/201410.4010.6710.2010.64191,145
5/27/201410.1710.7110.1510.40213,615
5/23/20149.7710.179.7710.08134,940
5/22/20149.869.959.779.8067,399
5/21/20149.739.859.489.80105,671
5/20/20149.929.929.559.68157,733
5/19/20149.779.989.679.95111,963
5/16/20149.789.889.609.8497,034
5/15/20149.809.959.559.77196,603
5/14/201410.2410.379.839.84105,908
5/13/201410.3310.4010.1310.27151,425
5/12/20149.9210.509.9210.36147,652
5/9/20149.9810.169.739.88220,453
5/8/20149.8010.709.8010.10148,639
5/7/201410.6110.6610.0810.26216,252
5/6/201410.6710.8910.5310.58143,253
5/5/201410.5010.8410.4010.71149,936
5/2/201410.4210.6710.3010.59117,814
5/1/201410.4610.5710.2010.37109,915
4/30/201410.4010.9010.1410.4886,245
4/29/201410.5010.7910.3710.42100,676
4/28/201410.6710.7810.2510.50101,139
4/25/201410.8610.8710.4910.60101,616
4/24/201410.9011.1910.6410.93100,956
4/23/201411.2111.2110.8310.85101,386
4/22/201411.1111.3611.0511.25107,684
4/21/201410.5511.2110.5511.08146,444
4/17/201410.4710.7410.4010.54133,004
4/16/201410.2210.5810.2210.50126,983
4/15/20149.9910.219.7510.15148,825
4/14/20149.9810.139.809.95134,757
4/11/201410.0110.169.819.91188,841
4/10/201410.4510.4510.0210.05159,338
4/9/201410.2710.5410.1810.49171,709
4/8/201410.4210.6310.2010.24162,452
4/7/201410.5410.7110.1510.37152,269
4/4/201411.1211.2810.3510.54140,921
4/3/201411.3911.4810.9311.06142,659
4/2/201411.0111.4510.9411.41134,728
4/1/201410.8311.1710.7611.01137,646
3/31/201410.5710.8410.5710.76128,292
3/28/201410.3010.8610.3010.49573,070
3/27/201410.4310.6210.2110.30278,555
3/26/201410.6810.8510.3710.44288,593
3/25/201410.9311.1110.5910.68117,931
3/24/201411.1711.1810.6710.86223,268
3/21/201410.8311.2910.7011.19570,979
3/20/201410.4510.8310.3610.80239,376
3/19/201410.5510.5810.3610.52285,203
3/18/201410.3010.5910.2210.51341,459
3/17/201410.5010.6810.0210.33860,365
3/14/201410.9011.4710.5510.69806,887
3/13/201412.7012.9911.9111.97514,710
3/12/201412.6012.8012.5012.59196,071
3/11/201412.6813.1512.4912.70172,695
3/10/201412.9012.9012.3912.64174,229
3/7/201413.0313.3012.8212.93141,361
3/6/201413.1313.2312.9213.01128,216
Trading Center