Home > Quotes > FSYS > Historical Prices

Fuel Systems Solutions, Inc. Historical Stock Prices

FSYS 
$15.89
*  
0.01
  negative  
0.06%
Get FSYS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FSYS After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.74  15.93  15.52  15.89 88,372
05/23/2013 15.65 16.0399 15.5801 15.9 88,314
05/22/2013 16.5 16.82 15.6 15.83 246,246
05/21/2013 16.01 16.6 16.01 16.45 167,738
05/20/2013 15.61 16.2 15.61 16.03 156,301
05/17/2013 15.72 15.86 15.54 15.7 153,791
05/16/2013 15.59 15.75 15.43 15.59 191,783
05/15/2013 15.76 15.84 15.5 15.6 132,280
05/14/2013 15.37 15.96 15.37 15.77 166,792
05/13/2013 15.45 15.59 15.27 15.36 109,835
05/10/2013 15.63 15.71 15.23 15.53 184,705
05/09/2013 14.99 15.7 14.99 15.62 278,864
05/08/2013 16.4 16.4 14.6 14.97 386,063
05/07/2013 15.9 16.16 15.77 15.85 202,135
05/06/2013 15.96 16.28 15.72 15.92 177,404
05/03/2013 16.39 16.65 15.81 15.92 233,895
05/02/2013 15.16 16.34 15.12 16.12 300,171
05/01/2013 15.65 15.65 14.9 15.06 228,314
04/30/2013 15.7 15.99 15.4701 15.71 128,407
04/29/2013 15.5 15.9 15.15 15.75 161,627
04/26/2013 15.55 15.71 15.12 15.31 133,049
04/25/2013 15.14 15.74 15.07 15.48 228,128
04/24/2013 14.3 15.02 14.3 15.02 192,489
04/23/2013 14.33 14.48 14.15 14.32 153,132
04/22/2013 14.09 14.389 13.76 14.16 219,030
04/19/2013 13.75 14.08 13.581 13.98 133,467
04/18/2013 13.73 13.84 13.4173 13.67 187,593
04/17/2013 14.1 14.25 13.34 13.68 462,216
04/16/2013 14.76 15.04 14.05 14.26 402,161
04/15/2013 16.02 16.05 14.61 14.74 298,625
04/12/2013 16.28 16.43 15.8601 16.08 248,986
04/11/2013 16.16 16.6468 16.11 16.43 234,367
04/10/2013 15.91 16.36 15.87 16.18 396,750
04/09/2013 15.89 16.05 15.7 15.81 226,725
04/08/2013 15.4 15.739 15.26 15.67 261,838
04/05/2013 15.17 15.48 15.05 15.39 303,129
04/04/2013 15.67 15.88 15.19 15.47 197,008
04/03/2013 16.07 16.21 15.65 15.68 201,848
04/02/2013 16.32 16.49 15.96 16.06 185,351
04/01/2013 16.54 16.6 16.03 16.16 204,300
03/28/2013 16.38 16.5977 16.15 16.47 220,679
03/27/2013 16.68 16.7925 16.42 16.65 232,049
03/26/2013 17.36 17.49 16.61 16.68 297,662
03/25/2013 17.39 17.6494 17.16 17.2 249,629
03/22/2013 18.05 18.127 17.11 17.2 516,313
03/21/2013 17.13 18.11 17.1 17.885 811,235
03/20/2013 16.47 16.51 16.1401 16.5 144,039
03/19/2013 16.93 16.9599 16.39 16.4 95,941
03/18/2013 16.8 17 16.33 16.84 121,367
03/15/2013 16.64 17.05 16.58 16.91 249,775
03/14/2013 16.7 17 16.54 16.66 219,572
03/13/2013 16.19 16.755 16.19 16.71 307,844
03/12/2013 15.97 16.4198 15.8701 16.01 398,176
03/11/2013 15.94 16.459 15.76 16.03 531,906
03/08/2013 15.05 16.07 15.05 15.63 806,072
03/07/2013 14.13 14.55 14.11 14.55 202,489
03/06/2013 13.78 14.16 13.78 14.04 139,139
03/05/2013 13.53 13.905 13.47 13.77 222,909
03/04/2013 13.76 13.8999 13.39 13.4 112,672
03/01/2013 13.75 14.1 13.7 13.75 103,483
02/28/2013 14 14.1 13.82 13.89 150,266
02/27/2013 13.5 14.23 13.5 13.97 200,020
02/26/2013 13.54 13.79 13.38 13.49 104,451
02/25/2013 13.88 13.88 13.43 13.43 133,876
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.