FLIR

FLIR Systems, Inc. Historical Stock Prices

$32.63
*  
0.40
1.21%
Get FLIR Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  32.86  32.92  32.605  32.63 637,674
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
05/27/2014 34.45 34.93 34.26 34.76 639,417
05/23/2014 34.16 34.44 33.89 34.38 616,482
05/22/2014 33.79 34.16 33.51 34.13 736,722
05/21/2014 33.56 34 33.48 33.8 478,470
05/20/2014 33.72 33.9 33.4 33.49 424,956
05/19/2014 33.39 34.03 33.29 33.73 669,455
05/16/2014 33.38 33.5 33.1 33.42 600,047
05/15/2014 33.82 33.84 33.09 33.46 780,170
05/14/2014 34.1 34.13 33.62 33.65 460,169
05/13/2014 34.51 34.54 34.02 34.14 441,291
05/12/2014 34.32 34.67 34 34.51 706,792
05/09/2014 33.88 34.19 33.57 34.15 835,629
05/08/2014 33.71 34.33 33.59 33.89 945,830
05/07/2014 34.42 34.87 33.57 33.74 1,507,071
05/06/2014 34.66 34.75 34.24 34.39 613,024
05/05/2014 34.88 35.3 34.73 34.79 1,060,694
05/02/2014 34.51 35.15 34.4 35.03 957,497
05/01/2014 34.1 34.7 34.03 34.56 959,833
04/30/2014 33.7 34.21 33.7 34.04 1,037,927
04/29/2014 34.13 34.13 33.59 33.86 976,972
04/28/2014 34.75 35.12 33.65 33.94 2,721,455
04/25/2014 36.53 37.01 35 35.05 2,402,002
04/24/2014 37.09 37.42 36.74 37.19 1,913,848
04/23/2014 37.23 37.23 36.69 36.85 1,651,674
04/22/2014 36.34 37.25 36.08 37.23 1,673,772
04/21/2014 35.88 36.46 35.79 36.37 1,092,215
04/17/2014 35.29 35.88 35.19 35.7 1,234,271
04/16/2014 35.37 35.4396 35 35.33 683,011
04/15/2014 34.7 35.34 34.3801 35.1 1,056,998
04/14/2014 34.55 34.75 34.2 34.55 724,798
04/11/2014 34.25 34.48 33.97 34.25 1,127,050
04/10/2014 35.57 35.71 34.31 34.47 990,803
04/09/2014 35 35.58 34.96 35.51 989,554
04/08/2014 35.38 35.58 34.68 34.9 2,330,581
04/07/2014 36.53 36.68 35.32 35.46 1,216,212
04/04/2014 37.14 37.35 36.42 36.56 2,101,502
04/03/2014 36.82 37.09 36.62 37 1,629,864
04/02/2014 36.83 36.95 36.44 36.8 1,575,947
04/01/2014 36.06 36.79 36 36.73 1,008,771
03/31/2014 35.4 36.04 35.17 36 1,354,723
03/28/2014 34.9 35.34 34.77 35.25 619,008
03/27/2014 34.9 35.04 34.52 34.77 1,458,826
03/26/2014 35.35 35.46 34.88 35.01 811,046
03/25/2014 35.32 35.47 34.99 35.2 1,078,324
03/24/2014 35.27 35.39 35.02 35.19 1,371,692
03/21/2014 35.06 35.655 34.61 35.18 1,921,343
03/20/2014 34.29 34.66 34.08 34.65 585,367
03/19/2014 34.62 34.98 34.23 34.39 702,139
03/18/2014 34.38 34.93 34.2 34.61 957,540
03/17/2014 34.3 34.64 34.15 34.34 858,965
03/14/2014 34.29 34.555 34.1 34.13 1,211,526
03/13/2014 35 35.08 34.17 34.275 1,600,651
03/12/2014 34.71 34.94 34.43 34.87 935,936
03/11/2014 35.15 35.19 34.68 34.9 2,352,001
03/10/2014 35.12 35.222 34.93 35.14 1,245,348
03/07/2014 35.29 35.31 34.94 35.18 933,403
03/06/2014 35.01 35.4425 34.95 35.22 1,379,279
03/05/2014 34.75 35.34 34.5044 35 2,129,825
03/04/2014 34.67 35.19 34.48 34.7 2,335,317
03/03/2014 33.89 34.29 33.57 34.22 1,981,889
02/28/2014 33.21 34.28 33.08 34.14 1,531,946
02/27/2014 33.28 33.3 32.975 33.19 926,988
02/26/2014 32.89 33.55 32.77 33.31 1,299,288
02/25/2014 33 33.04 32.67 32.82 1,186,090
02/24/2014 32.86 33.125 32.644 33 1,183,537
02/21/2014 32.25 32.91 32.03 32.79 1,210,947
02/20/2014 31.2 32.435 31.2 32.15 1,308,826
02/19/2014 31.41 31.62 31 31.18 1,015,711
02/18/2014 30.69 31.47 30.69 31.42 1,598,840
02/14/2014 30.88 31.03 30.53 30.89 1,376,679
02/13/2014 30.79 31.255 30.78 30.95 1,207,285
02/12/2014 31.11 31.38 30.97 31.11 1,012,691
02/11/2014 30.47 31.47 30.37 31.13 1,512,566
02/10/2014 30.98 31.08 30.36 30.48 1,171,220
02/07/2014 31.19 31.5725 29.633 30.71 2,974,523
02/06/2014 30.96 32.215 30.627 32.19 1,713,152
02/05/2014 30.97 31.19 30.57 30.96 710,111
02/04/2014 30.87 31.26 30.53 31.18 921,851
02/03/2014 31.75 31.99 30.74 30.75 1,390,691
01/31/2014 32.25 32.44 31.68 31.72 1,557,388
01/30/2014 32.43 32.85 32.32 32.77 626,485
01/29/2014 32.35 32.63 31.77 32.18 1,020,998
01/28/2014 32.54 32.75 32.44 32.69 524,244
01/27/2014 32.82 33.05 32.36 32.49 928,522
01/24/2014 33.92 33.92 32.6 32.67 1,125,436
01/23/2014 34 34.12 33.81 34 1,422,248
01/22/2014 33.84 34.19 33.59 34.17 769,915
01/21/2014 33.64 33.88 33.32 33.87 943,012
01/17/2014 33.26 33.75 33.12 33.44 1,047,921
01/16/2014 33.12 33.36 32.9 33.24 843,266
01/15/2014 32.64 33.965 32.462 33.24 1,417,529
01/14/2014 32.65 32.69 32.39 32.52 1,483,043
01/13/2014 32.3 32.76 32.15 32.46 1,324,648
01/10/2014 32.61 32.6599 32.09 32.3 1,663,246
01/09/2014 33.01 33.34 32.44 32.5 1,818,494
01/08/2014 32.07 33.73 31.97 32.9 4,505,427
01/07/2014 29.05 31.82 28.93 31.805 3,273,890
01/06/2014 29.03 29.12 28.86 29 686,180
01/03/2014 29.08 29.2 28.81 29.02 730,534
01/02/2014 29.92 30.01 29.07 29.11 781,424
12/31/2013 29.79 30.13 29.74 30.1 489,601
12/30/2013 29.72 29.79 29.66 29.75 360,521
12/27/2013 29.68 29.87 29.63 29.76 307,672
12/26/2013 29.5 29.86 29.5 29.67 458,759
12/24/2013 29.52 29.76 29.43 29.48 191,793
12/23/2013 29.38 29.885 29.2264 29.57 578,701
12/20/2013 28.8 29.17 28.52 29.14 1,711,146
12/19/2013 28.69 28.79 28.54 28.67 585,672
12/18/2013 28.8 28.82 28.29 28.77 987,891
12/17/2013 28.35 28.8 28.03 28.72 914,345
12/16/2013 28.79 28.8825 28.29 28.46 1,229,660
12/13/2013 28.83 28.94 28.56 28.7 841,036
12/12/2013 28.56 28.87 28.39 28.78 766,904
12/11/2013 29.02 29.25 28.53 28.59 699,199
12/10/2013 28.92 29.16 28.885 29.04 817,924
12/09/2013 29.46 29.59 28.94 28.98 707,481
12/06/2013 29.29 29.46 29.11 29.38 632,494
12/05/2013 29.3 29.43 28.98 29.04 936,157
12/04/2013 29.46 29.69 29.385 29.41 1,101,429
12/03/2013 30 30 29.47 29.57 1,457,692
12/02/2013 29.61 29.61 29.32 29.35 703,398
11/29/2013 29.76 29.92 29.62 29.67 317,370
11/27/2013 29.9 30 29.67 29.77 452,035
11/26/2013 29.79 29.98 29.64 29.86 625,281
11/25/2013 29.78 29.93 29.62 29.72 491,092
11/22/2013 29.6 29.895 29.42 29.74 469,441
11/21/2013 29.25 29.64 29.25 29.6 858,888
11/20/2013 29.21 29.36 29.06 29.08 518,925
11/19/2013 29.33 29.39 29.15 29.17 1,185,917
11/18/2013 29.57 29.7 29.38 29.39 828,969
11/15/2013 29.47 29.53 29.32 29.53 950,068
11/14/2013 29.46 29.52 29.13 29.51 470,003
11/13/2013 28.95 29.52 28.89 29.52 495,391
11/12/2013 29.16 29.44 28.95 29.04 648,962
11/11/2013 29.11 29.45 29 29.27 1,068,597
11/08/2013 28.25 29.095 28.21 29.06 830,472
11/07/2013 28.47 28.92 28.19 28.22 1,146,510
11/06/2013 28.62 28.65 28.24 28.36 749,107
11/05/2013 28.36 28.77 28.15 28.58 823,288
11/04/2013 28.51 28.63 28.31 28.48 695,506
11/01/2013 28.48 28.81 28.24 28.38 965,728
10/31/2013 28.52 28.81 28.41 28.48 997,833
10/30/2013 28.71 28.74 28.4101 28.53 737,636
10/29/2013 28.3 28.6 28.17 28.59 998,797
10/28/2013 28.54 28.66 28.09 28.17 1,015,817
10/25/2013 28.58 28.74 28.18 28.54 1,454,775
10/24/2013 28.78 29.0899 28.05 28.66 1,099,263
10/23/2013 28.95 29.05 28.53 28.78 953,648
10/22/2013 28.95 29.41 28.95 29.03 1,387,661
10/21/2013 29.47 29.62 28.76 28.9 1,082,539
10/18/2013 29.12 29.45 28.79 29.43 1,124,436
10/17/2013 28.32 29.03 28.2 28.99 2,106,137
10/16/2013 28.5 28.6 27.91 28.37 2,692,383
10/15/2013 30.44 30.8 28.54 28.59 8,333,059
10/14/2013 32.96 33.2 32.36 33.17 729,273
10/11/2013 32.08 32.68 31.85 32.67 572,118
10/10/2013 31.98 32.34 31.67 32.2 784,135
10/09/2013 31.74 31.88 31.4 31.66 781,689
10/08/2013 32.14 32.2 31.67 31.79 866,114
10/07/2013 32.02 32.37 31.73 32.12 585,383
10/04/2013 32.36 32.53 32.07 32.41 777,086
10/03/2013 31.52 32.38 31.51 32.36 2,019,297
10/02/2013 31.41 31.72 31.28 31.7 528,715
10/01/2013 31.28 31.71 31.06 31.66 817,019
09/30/2013 31.12 31.605 30.93 31.4 909,506
09/27/2013 31.28 31.49 31.18 31.32 390,955
09/26/2013 31.33 31.9 31.19 31.48 666,430
09/25/2013 31.54 31.7 31.17 31.18 626,180
09/24/2013 31.25 31.77 31.02 31.58 951,717
09/23/2013 32.01 32.01 31.08 31.17 679,386
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?