$8.67 -0.08 (%) Fuel Systems Solutions Inc - NASDAQ

Oct. 20, 2014 | 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
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
10/6/20149.069.078.818.84102,769
10/3/20149.089.098.899.04135,168
10/2/20148.859.038.708.98143,369
10/1/20148.739.018.578.81216,228
9/30/20148.909.198.858.91284,263
9/29/20149.009.118.708.89877,345
9/26/20149.199.218.859.12197,736
9/25/20149.379.379.029.19194,203
9/24/20149.529.639.269.38190,965
9/23/20149.679.759.359.53110,309
9/22/20149.589.729.329.68166,287
9/19/20149.739.819.519.68224,959
9/18/20149.869.909.679.6753,854
9/17/20149.7710.089.759.82126,317
9/16/20149.869.869.649.74125,628
9/15/20149.939.949.649.86115,121
9/12/20149.939.949.689.90108,936
9/11/20149.889.959.799.9158,347
9/10/201410.0110.049.829.9599,781
9/9/201410.0910.159.8110.00150,458
9/8/20149.8010.139.7510.1083,616
9/5/20149.799.999.729.8541,797
9/4/20149.8510.079.799.8355,868
9/3/201410.0310.119.789.8496,192
9/2/201410.1510.189.809.95129,517
8/29/20149.9010.169.8010.1375,957
8/28/20149.9510.029.859.9098,751
8/27/201410.0210.079.929.9992,652
8/26/20149.919.979.859.97104,734
8/25/201410.0310.109.839.90161,946
8/22/20149.9010.009.799.99225,113
8/21/201410.0110.089.719.91211,789
8/20/20149.8410.069.7410.02303,158
8/19/201410.3410.449.799.89255,918
8/18/201410.2810.399.6110.29528,151
8/15/201410.6410.6910.3110.58249,075
8/14/201410.7510.8110.4310.50205,074
8/13/201410.5810.8410.5110.8253,066
8/12/201410.8010.9010.5010.5152,376
8/11/201410.7710.9510.7010.8464,631
8/8/201410.6710.7810.5310.7742,042
8/7/201410.8810.9210.5510.6692,385
8/6/201410.5411.1010.5410.8679,470
8/5/201410.5710.8910.4710.64103,339
8/4/201410.4710.6810.3710.6686,849
8/1/201410.4810.5410.2010.45245,606
7/31/201410.5010.5910.2210.50208,369
7/30/201410.9110.9410.6710.9062,549
7/29/201410.9010.9610.5910.8048,409
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center