$4.11 +0.26 (%) Fuel Systems Solutions Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20163.904.203.904.1126,713
2/11/20163.713.903.713.8542,658
2/10/20163.713.943.703.7310,093
2/9/20163.853.983.703.7024,784
2/8/20164.054.253.713.9334,695
2/5/20164.064.274.004.0311,964
2/4/20163.944.113.944.0512,324
2/3/20163.893.973.783.9043,537
2/2/20163.903.913.783.8222,644
2/1/20163.913.953.843.9139,047
1/29/20163.884.093.883.9142,024
1/28/20163.964.023.843.8417,341
1/27/20163.954.043.873.8777,921
1/26/20163.884.083.803.9424,577
1/25/20164.024.043.883.9020,108
1/22/20164.174.364.024.0497,879
1/21/20163.664.833.654.17133,739
1/20/20163.093.693.063.6874,804
1/19/20163.313.313.103.1581,842
1/15/20163.383.423.213.2786,480
1/14/20163.353.573.353.5154,155
1/13/20163.703.783.353.3591,259
1/12/20163.794.043.603.6063,290
1/11/20163.583.853.573.60194,556
1/8/20163.434.003.433.5683,600
1/7/20164.334.563.363.36410,249
1/6/20164.654.734.394.4339,877
1/5/20165.085.084.664.7030,810
1/4/20164.815.144.685.0816,690
12/31/20155.025.034.814.8925,839
12/30/20154.945.104.845.0056,587
12/29/20155.095.214.934.9886,019
12/28/20155.205.405.205.2643,725
12/24/20155.015.495.005.2737,239
12/23/20154.685.454.675.01190,126
12/22/20154.624.774.364.6650,666
12/21/20154.584.814.524.6652,114
12/18/20154.124.623.824.56363,567
12/17/20154.444.504.134.1527,285
12/16/20154.034.214.034.1741,593
12/15/20153.914.033.813.9956,738
12/14/20154.094.093.833.9070,040
12/11/20154.144.204.014.1650,860
12/10/20154.234.304.144.2237,019
12/9/20154.404.474.224.2318,868
12/8/20154.374.374.064.3151,333
12/7/20154.754.754.414.4550,167
12/4/20155.065.064.804.8164,724
12/3/20155.355.405.045.0864,441
12/2/20155.285.485.185.3159,874
12/1/20155.505.505.185.2877,649
11/30/20155.695.695.355.5085,514
11/27/20155.725.735.525.7114,398
11/25/20155.555.735.525.7020,717
11/24/20155.555.645.495.5348,670
11/23/20155.505.655.405.5196,308
11/20/20155.665.825.445.4970,597
11/19/20155.815.865.585.7148,612
11/18/20155.805.965.755.8545,568
11/17/20155.945.945.645.7752,495
11/16/20155.906.025.725.9973,864
11/13/20155.946.055.855.8972,935
11/12/20156.046.045.925.9336,824
11/11/20156.556.645.926.15160,223
11/10/20156.846.916.726.7716,099
11/9/20156.676.906.476.7677,229
11/6/20156.407.126.327.05104,025
11/5/20156.656.746.406.41111,904
11/4/20156.606.836.496.6689,253
11/3/20156.606.746.486.57261,179
11/2/20156.196.626.146.5937,652
10/30/20156.246.296.146.2264,980
10/29/20156.236.316.126.17118,458
10/28/20156.236.356.136.22130,809
10/27/20156.376.436.146.19111,784
10/26/20156.556.636.366.4472,732
10/23/20156.646.726.476.5960,735
10/22/20156.596.856.596.6140,763
10/21/20156.646.726.536.5944,101
10/20/20156.506.736.406.6963,089
10/19/20156.646.736.356.51112,016
10/16/20157.167.236.656.7155,475
10/15/20157.247.346.907.15148,586
10/14/20157.117.266.987.25119,667
10/13/20157.157.267.007.1361,871
10/12/20157.397.647.027.16112,526
10/9/20156.697.436.657.43179,538
10/8/20156.566.656.346.6392,809
10/7/20155.946.605.946.60132,832
10/6/20155.505.925.325.86107,077
10/5/20155.085.584.925.5165,003
10/2/20154.805.084.805.0466,177
10/1/20154.864.884.794.8358,201
9/30/20154.934.994.804.83139,210
9/28/20155.015.124.904.93169,683
9/25/20155.295.325.015.06119,448
9/24/20155.105.255.005.19128,119
9/23/20155.225.225.065.1081,606
9/22/20155.505.525.105.19176,158
9/21/20155.625.805.505.5261,760
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center