$11.03 +0.01 (%) Fuel Systems Solutions Inc - NASDAQ

Apr. 20, 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
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
3/12/201510.3510.399.9410.15314,510
3/11/201510.1110.549.479.62337,497
3/10/201510.3710.479.679.91228,965
3/9/201510.5010.6310.4910.54115,818
3/6/201510.5810.8510.4910.5078,429
3/5/201510.7910.8510.6510.6985,803
3/4/201510.8310.9010.7110.7594,105
3/3/201510.7310.9510.7310.87105,220
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center