Fuel Systems Solutions, Inc. Historical Stock Prices

FSYS 
$10.15
*  
0.20
 negative 
2.01%
Get FSYS Alerts
*Delayed - data as of Apr. 15, 2014 
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: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  9.99  10.21  9.7508  10.15 148,825
04/15/2014 9.99 10.21 9.7508 10.15 148,825
04/14/2014 9.98 10.13 9.8 9.95 134,757
04/11/2014 10.01 10.16 9.81 9.91 188,841
04/10/2014 10.45 10.45 10.02 10.05 159,338
04/09/2014 10.27 10.54 10.182 10.49 171,709
04/08/2014 10.42 10.63 10.2 10.24 162,452
04/07/2014 10.54 10.706 10.1501 10.37 152,269
04/04/2014 11.12 11.278 10.35 10.54 140,921
04/03/2014 11.39 11.478 10.93 11.06 142,659
04/02/2014 11.01 11.45 10.94 11.41 134,728
04/01/2014 10.83 11.17 10.76 11.01 137,646
03/31/2014 10.57 10.835 10.57 10.76 128,292
03/28/2014 10.3 10.8599 10.3 10.49 573,070
03/27/2014 10.43 10.616 10.21 10.3 278,339
03/26/2014 10.68 10.85 10.37 10.44 288,593
03/25/2014 10.93 11.11 10.59 10.68 117,931
03/24/2014 11.17 11.18 10.67 10.86 223,268
03/21/2014 10.83 11.29 10.695 11.19 570,979
03/20/2014 10.45 10.83 10.36 10.8 239,376
03/19/2014 10.55 10.58 10.36 10.52 285,203
03/18/2014 10.3 10.59 10.221 10.51 341,459
03/17/2014 10.5 10.68 10.021 10.33 860,365
03/14/2014 10.9 11.47 10.55 10.69 806,887
03/13/2014 12.7 12.988 11.91 11.97 514,510
03/12/2014 12.6 12.8 12.5 12.59 196,071
03/11/2014 12.68 13.15 12.49 12.7 172,695
03/10/2014 12.9 12.9 12.39 12.64 174,229
03/07/2014 13.03 13.3 12.82 12.93 141,361
03/06/2014 13.13 13.23 12.92 13.01 128,216
03/05/2014 13.15 13.21 12.98 13.1 81,416
03/04/2014 12.94 13.33 12.92 13.12 241,590
03/03/2014 12.72 12.76 12.51 12.73 75,620
02/28/2014 12.92 13.15 12.74 12.85 130,367
02/27/2014 12.74 12.9 12.65 12.87 86,818
02/26/2014 13.01 13.05 12.7302 12.82 61,946
02/25/2014 12.98 13.2 12.7204 12.97 98,430
02/24/2014 12.93 13.1579 12.845 12.92 120,231
02/21/2014 13.25 13.25 12.84 12.89 120,681
02/20/2014 12.81 13.26 12.81 13.17 128,034
02/19/2014 13.32 13.56 12.82 12.84 144,606
02/18/2014 13.24 13.44 13.02 13.35 170,371
02/14/2014 13.73 13.8599 13.27 13.33 136,699
02/13/2014 12.78 13.9999 12.68 13.73 440,736
02/12/2014 12.41 13.09 12.41 12.78 285,385
02/11/2014 12.03 12.59 12.03 12.41 240,230
02/10/2014 11.3 12.0281 11.3 11.97 189,427
02/07/2014 11.14 11.5686 11.08 11.27 196,685
02/06/2014 11.1 11.39 11.04 11.12 160,464
02/05/2014 11.8 11.96 10.93 11.07 358,730
02/04/2014 11.89 12.23 11.65 11.82 226,343
02/03/2014 12.29 12.39 11.78 11.8 289,153
01/31/2014 12.51 12.64 12.16 12.29 336,285
01/30/2014 12.5 12.8 12.39 12.65 111,567
01/29/2014 12.45 12.5 12.2 12.41 173,088
01/28/2014 12.42 12.63 12.19 12.49 161,458
01/27/2014 12.58 12.71 12.1499 12.37 211,753
01/24/2014 12.76 12.76 12.4264 12.56 162,768
01/23/2014 13.01 13.01 12.77 12.85 202,178
01/22/2014 12.89 13.14 12.6015 13.03 161,577
01/21/2014 13.11 13.348 12.78 12.94 149,415
01/17/2014 13.34 13.454 13.03 13.08 158,336
01/16/2014 13.1 13.4 13.09 13.35 132,379
01/15/2014 13.07 13.26 13 13.13 113,659
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 your brokers before you trade


Want to trade FX?