FLIR

FLIR Systems, Inc. Historical Stock Prices

$30.55
*  
0.42
1.36%
Get FLIR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FLIR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.95  30.95  30.43  30.55 968,669
05/28/2015 30.96 31.15 30.73 30.97 702,491
05/27/2015 31.03 31.26 30.81 31.07 556,026
05/26/2015 31.54 31.61 30.91 31 848,157
05/22/2015 31.52 31.73 31.48 31.6 699,734
05/21/2015 31.75 31.88 31.55 31.64 713,486
05/20/2015 31.7 31.8999 31.59 31.8 601,736
05/19/2015 31.92 31.93 31.75 31.86 442,882
05/18/2015 31.67 32 31.61 31.93 354,449
05/15/2015 31.96 31.96 31.575 31.72 414,399
05/14/2015 31.92 32 31.66 31.92 413,041
05/13/2015 31.62 32.05 31.46 31.8 688,878
05/12/2015 31.32 31.73 31.32 31.61 843,132
05/11/2015 31.51 31.62 31.335 31.53 733,856
05/08/2015 31.41 31.62 31.21 31.55 658,569
05/07/2015 31.08 31.36 30.97 31.28 861,890
05/06/2015 31.35 31.35 30.87 31 905,745
05/05/2015 31.4 31.59 31.1 31.26 2,458,211
05/04/2015 31.13 31.55 31.13 31.52 815,212
05/01/2015 30.95 31.27 30.77 31.26 806,592
04/30/2015 30.74 30.94 30.55 30.89 1,111,583
04/29/2015 30.92 31.04 30.52 30.99 993,247
04/28/2015 30.97 31.17 30.665 31.15 899,316
04/27/2015 30.57 31.28 30.5 30.89 872,158
04/24/2015 31.1 31.75 29.43 30.53 1,673,388
04/23/2015 30.33 31.02 30.31 30.91 872,684
04/22/2015 30.39 30.47 30.11 30.45 365,358
04/21/2015 30.32 30.7 30.1 30.215 346,782
04/20/2015 30.18 30.42 30.11 30.22 449,257
04/17/2015 30.44 30.46 29.93 30.09 530,826
04/16/2015 31.1 31.2 30.63 30.64 520,792
04/15/2015 30.9 31.4 30.87 31.24 417,799
04/14/2015 30.54 30.9 30.54 30.83 451,103
04/13/2015 31.17 31.37 30.54 30.6 670,311
04/10/2015 31.28 31.44 31.14 31.195 388,853
04/09/2015 30.91 31.31 30.82 31.28 413,963
04/08/2015 31.13 31.38 30.83 30.91 1,072,865
04/07/2015 31.14 31.44 31.0101 31.18 468,494
04/06/2015 30.75 31.21 30.691 31.14 1,011,676
04/02/2015 31.2 31.46 30.84 30.97 541,356
04/01/2015 31.3 31.33 30.88 31.155 556,673
03/31/2015 31.49 31.59 31.03 31.28 802,737
03/30/2015 31.21 31.63 31.21 31.57 394,152
03/27/2015 30.88 31.23 30.83 31.13 653,388
03/26/2015 30.67 31.06 30.52 30.96 578,731
03/25/2015 31.44 31.6 30.87 30.88 714,555
03/24/2015 31.87 31.996 31.38 31.385 489,979
03/23/2015 31.86 32.06 31.7 31.89 615,810
03/20/2015 31.36 31.91 31.36 31.82 922,606
03/19/2015 31.49 31.67 31.12 31.265 539,594
03/18/2015 31.16 31.695 30.72 31.51 1,086,156
03/17/2015 32.11 32.11 31.82 31.94 487,553
03/16/2015 31.29 32.29 31.25 32.28 885,963
03/13/2015 31.5 31.54 30.97 31.2 335,874
03/12/2015 31.19 31.55 31.04 31.51 482,172
03/11/2015 31.29 31.43 31.01 31.12 432,411
03/10/2015 31.48 31.66 31.0293 31.27 749,198
03/09/2015 31.61 31.98 31.5 31.87 373,814
03/06/2015 31.68 32.01 31.55 31.67 573,761
03/05/2015 31.325 31.985 31.325 31.95 569,387
03/04/2015 32.69 32.83 31.69 31.79 758,007
03/03/2015 32.61 32.89 32.43 32.73 769,823
03/02/2015 32.25 32.84 32.24 32.82 666,801
02/27/2015 32.21 32.4 32.14 32.28 560,677
02/26/2015 32.36 32.4 32.05 32.18 422,924
02/25/2015 32.15 32.36 32.04 32.26 714,614
02/24/2015 32.16 32.3 31.98 32.15 743,585
02/23/2015 32.16 32.19 31.8 32.095 573,022
02/20/2015 31.77 32.195 31.62 32.12 610,246
02/19/2015 32.05 32.28 31.76 31.86 642,013
02/18/2015 32.38 32.6 32.15 32.18 560,436
02/17/2015 32.94 32.99 32.23 32.5 1,244,161
02/13/2015 33.28 33.68 32.97 33.01 559,380
02/12/2015 32.81 33.27 32.75 33.24 707,522
02/11/2015 33.17 33.42 32.67 32.74 714,469
02/10/2015 33.79 33.79 32.83 33.28 923,656
02/09/2015 34.02 34.46 33.53 33.6 939,612
02/06/2015 32.15 34.19 32.1 33.97 1,520,913
02/05/2015 31.27 31.928 31.27 31.8 752,072
02/04/2015 31.19 31.66 31.131 31.19 860,353
02/03/2015 30.7 31.24 30.7 31.2 447,959
02/02/2015 30.27 30.46 29.7 30.39 541,791
01/30/2015 30.14 30.58 29.96 30.2 1,126,412
01/29/2015 30.45 30.58 29.97 30.515 497,614
01/28/2015 31.39 31.59 30.525 30.54 605,610
01/27/2015 30.71 31.34 30.599 31.31 960,210
01/26/2015 30.84 31.1 30.52 31.07 517,953
01/23/2015 30.87 30.96 30.65 30.86 485,175
01/22/2015 30.44 31.04 30.0703 30.9 494,564
01/21/2015 30.05 30.44 29.73 30.31 531,517
01/20/2015 30.11 30.36 29.55 30.15 989,823
01/16/2015 29.74 30.14 29.74 30.01 970,734
01/15/2015 30.2 30.31 29.78 29.8 622,340
01/14/2015 29.84 30.25 29.73 30.14 623,663
01/13/2015 30.6 30.81 29.98 30.24 882,635
01/12/2015 30.89 30.89 30.3 30.44 575,790
01/09/2015 31.26 31.4 30.89 30.92 561,970
01/08/2015 31.22 31.36 30.9 31.25 813,572
01/07/2015 30.92 30.9796 30.66 30.9 857,499
01/06/2015 31.49 31.7212 30.47 30.65 821,791
01/05/2015 32.02 32.05 31.28 31.48 887,713
01/02/2015 32.46 32.5 31.79 32.19 580,239
12/31/2014 33.03 33.24 32.29 32.31 425,880
12/30/2014 33.02 33.09 32.79 32.85 322,015
12/29/2014 33.1 33.2799 33.01 33.04 362,138
12/26/2014 33.37 33.57 33.29 33.32 229,344
12/24/2014 33.41 33.47 33.11 33.34 162,895
12/23/2014 33.61 33.92 33.355 33.39 646,223
12/22/2014 33.32 33.55 33.26 33.46 443,985
12/19/2014 33.14 33.69 33.1 33.42 2,736,107
12/18/2014 32.89 33.08 32.34 33.08 687,108
12/17/2014 31.55 32.41 31.203 32.37 925,377
12/16/2014 31.65 32.25 31.495 31.51 771,166
12/15/2014 32 32.1272 31.49 31.75 854,532
12/12/2014 32.14 32.383 31.93 31.94 1,121,509
12/11/2014 32.3 32.76 31.92 32.38 1,212,051
12/10/2014 32.59 32.64 32.07 32.14 1,335,059
12/09/2014 32.35 32.99 31.76 32.72 2,017,404
12/08/2014 31.73 32.07 31.38 31.44 879,073
12/05/2014 31.56 31.995 31.49 31.85 702,834
12/04/2014 31.27 32.65 31.24 31.56 1,361,497
12/03/2014 31.07 31.79 30.97 31.34 1,981,081
12/02/2014 31.02 31.15 30.82 31.05 963,287
12/01/2014 31.54 31.66 30.94 30.965 648,934
11/28/2014 31.86 31.97 31.67 31.73 332,723
11/26/2014 31.83 31.91 31.54 31.78 712,751
11/25/2014 31.91 32 31.57 31.83 1,598,493
11/24/2014 31.64 31.81 31.43 31.63 816,915
11/21/2014 31.75 31.99 31.455 31.51 716,610
11/20/2014 31.63 31.83 31.46 31.495 598,425
11/19/2014 31.97 32.05 31.66 31.82 430,886
11/18/2014 32.14 32.36 31.92 31.97 523,430
11/17/2014 32.17 32.355 32.03 32.17 724,861
11/14/2014 32.3 32.64 32.1 32.16 735,037
11/13/2014 33.05 33.13 32.41 32.44 888,176
11/12/2014 32.91 33.25 32.9 32.98 804,098
11/11/2014 33.36 33.36 32.95 32.99 721,243
11/10/2014 33.73 33.79 33.17 33.21 1,033,035
11/07/2014 34.35 34.39 33.7 33.78 655,643
11/06/2014 34.11 34.4 33.96 34.32 650,619
11/05/2014 33.94 34.17 33.71 34.045 460,438
11/04/2014 33.67 34.32 33.6 33.83 707,971
11/03/2014 33.6 33.79 33.5 33.77 735,132
10/31/2014 33.38 33.63 33.05 33.53 914,692
10/30/2014 32.32 33.09 32.26 32.94 595,201
10/29/2014 32.5 32.68 32.05 32.57 599,784
10/28/2014 32.12 32.66 32.08 32.51 801,523
10/27/2014 32.48 32.48 31.94 32.05 1,116,961
10/24/2014 31.09 32.33 30.75 32.04 1,862,970
10/23/2014 29.83 30.3 29.65 30.11 962,910
10/22/2014 29.83 30.07 29.5 29.52 633,896
10/21/2014 29.43 29.86 29.11 29.8 1,177,366
10/20/2014 28.93 29.22 28.71 29.195 956,653
10/17/2014 29.34 29.37 28.8 29.05 1,325,355
10/16/2014 28.9 29.5 28.32 29.2 1,380,920
10/15/2014 28.47 29.63 28.44 29.33 1,526,431
10/14/2014 28.64 29.07 28.54 28.775 970,834
10/13/2014 28.68 28.81 28.32 28.36 755,362
10/10/2014 29.13 29.22 28.565 28.63 898,025
10/09/2014 29.8 29.97 29.03 29.18 780,429
10/08/2014 29.64 29.93 29.14 29.81 1,136,189
10/07/2014 30.47 30.5299 29.71 29.72 575,547
10/06/2014 30.82 30.97 30.4401 30.59 493,523
10/03/2014 30.94 31.18 30.48 30.655 765,221
10/02/2014 30.5 30.9 30.13 30.75 794,439
10/01/2014 31.19 31.29 30.52 30.61 677,353
09/30/2014 31.69 31.79 31.2 31.34 548,744
09/29/2014 31.36 31.81 31.24 31.67 376,171
09/26/2014 31.61 31.9 31.59 31.67 412,916
09/25/2014 32.34 32.467 31.72 31.725 506,060
09/24/2014 32.19 32.37 32.01 32.32 439,643
09/23/2014 32.59 32.71 32.12 32.18 491,736
09/22/2014 32.86 32.92 32.605 32.63 637,674
09/19/2014 33.69 33.69 32.85 33.03 1,048,777
09/18/2014 33.51 33.63 33.43 33.52 446,589
09/17/2014 33.15 33.64 33.01 33.42 421,267
09/16/2014 33 33.22 32.93 33.15 478,074
09/15/2014 33.31 33.445 32.93 33.16 415,209
09/12/2014 33.6 33.6 33.1 33.435 690,138
09/11/2014 33.47 33.74 33.35 33.59 515,647
09/10/2014 33.31 33.65 33.18 33.63 676,619
09/09/2014 33.34 33.53 33.27 33.32 1,043,058
09/08/2014 33.32 33.44 33.1 33.43 506,881
09/05/2014 33.53 33.715 33.33 33.44 485,673
09/04/2014 33.81 34 33.57 33.62 367,319
09/03/2014 33.92 34.03 33.7 33.79 925,303
09/02/2014 33.8 34.01 33.63 33.75 487,929
08/29/2014 33.79 33.87 33.62 33.79 388,157
08/28/2014 33.59 33.76 33.39 33.66 256,072
08/27/2014 33.99 34.09 33.74 33.78 329,352
08/26/2014 33.95 34.1 33.89 33.99 1,123,584
08/25/2014 33.84 34.13 33.75 33.92 631,932
08/22/2014 33.74 33.93 33.5 33.56 997,351
08/21/2014 34.04 34.17 33.84 33.87 800,003
08/20/2014 33.85 34.14 33.8 34 736,432
08/19/2014 34 34.25 33.85 33.99 631,624
08/18/2014 33.75 34.08 33.73 33.99 464,415
08/15/2014 33.8 33.97 33.25 33.55 555,725
08/14/2014 34.05 34.12 33.64 33.765 312,005
08/13/2014 33.63 33.99 33.45 33.975 439,152
08/12/2014 33.58 33.85 33.39 33.55 294,693
08/11/2014 33.9 34.16 33.71 33.74 476,605
08/08/2014 33.49 33.75 33.16 33.73 571,611
08/07/2014 33.79 33.82 33.445 33.45 705,829
08/06/2014 33.16 33.83 33.13 33.6 820,220
08/05/2014 33.16 33.63 33.11 33.34 484,518
08/04/2014 33.1 33.39 33.02 33.33 723,877
08/01/2014 33.03 33.26 32.72 32.98 722,927
07/31/2014 34.08 34.5 33.25 33.28 649,277
07/30/2014 34.42 34.7 34.24 34.44 599,899
07/29/2014 34.61 34.76 34.2 34.29 1,194,374
07/28/2014 34.65 34.73 34.48 34.58 1,834,800
07/25/2014 34.5 34.71 34.22 34.63 1,345,020
07/24/2014 34.29 35.27 34.02 34.6 1,165,233
07/23/2014 34.29 34.67 33.83 34.11 705,032
07/22/2014 33.81 34.3 33.81 34.22 630,721
07/21/2014 33.28 33.87 33.27 33.63 508,605
07/18/2014 32.91 34.05 32.65 33.52 1,536,988
07/17/2014 33.07 33.27 32.5 32.53 1,205,547
07/16/2014 33.7 33.735 33.185 33.3 478,532
07/15/2014 32.92 34.11 32.92 33.61 585,681
07/14/2014 33.78 33.98 33.4 33.56 679,780
07/11/2014 33.65 33.95 33.55 33.68 361,081
07/10/2014 33.63 34.125 33.55 33.9 548,578
07/09/2014 34.38 34.67 34.04 34.155 640,152
07/08/2014 35 35.12 34.27 34.29 888,157
07/07/2014 35.09 35.29 34.92 35 785,614
07/03/2014 34.97 35.29 34.82 35.14 795,610
07/02/2014 35 35.1 34.86 34.93 485,531
07/01/2014 34.89 35.11 34.7 35 686,408
06/30/2014 34.33 34.84 34.31 34.73 591,465
06/27/2014 34.24 34.515 34.08 34.405 703,720
06/26/2014 34.55 34.758 34.37 34.375 649,316
06/25/2014 34.57 34.88 34.36 34.52 751,483
06/24/2014 35.15 35.48 34.65 34.7 604,243
06/23/2014 35.53 35.59 35.165 35.29 344,324
06/20/2014 35.62 35.93 35.42 35.42 820,656
06/19/2014 35.77 35.92 34.945 35.52 562,635
06/18/2014 35.9 35.98 35.42 35.75 504,304
06/17/2014 35.53 36.01 35.43 35.89 306,623
06/16/2014 35.78 35.96 35.56 35.62 301,294
06/13/2014 35.72 35.85 35.445 35.76 632,428
06/12/2014 35.79 35.95 35.37 35.63 680,495
06/11/2014 35.81 36.035 35.75 35.86 355,667
06/10/2014 35.97 36.01 35.72 35.95 694,091
06/09/2014 35.78 36.36 35.77 36.13 647,212
06/06/2014 35.38 35.9 35.35 35.76 508,348
06/05/2014 35 35.33 34.81 35.32 557,428
06/04/2014 34.78 35.11 34.59 34.9 340,071
06/03/2014 34.73 35.16 34.61 34.82 393,370
06/02/2014 34.95 34.99 34.42 34.82 919,538
05/30/2014 34.9 34.99 34.36 34.91 1,057,896
05/29/2014 34.94 35.14 34.68 34.94 633,279
05/28/2014 34.7 34.99 34.365 34.95 757,386
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?