Historical Stock Prices

FSYS 
$9.68
*  
0.01
0.1%
Get FSYS Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FSYS 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: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 9.73 9.81 9.505 9.68 224,959
09/18/2014 9.86 9.9 9.67 9.67 53,854
09/17/2014 9.77 10.08 9.75 9.82 126,317
09/16/2014 9.86 9.86 9.64 9.74 125,628
09/15/2014 9.93 9.94 9.64 9.86 115,121
09/12/2014 9.93 9.94 9.68 9.9 108,936
09/11/2014 9.88 9.95 9.79 9.91 58,347
09/10/2014 10.01 10.0375 9.8201 9.95 99,781
09/09/2014 10.09 10.146 9.81 10 150,458
09/08/2014 9.8 10.1297 9.7501 10.1 83,616
09/05/2014 9.79 9.99 9.72 9.85 41,797
09/04/2014 9.85 10.074 9.79 9.83 55,868
09/03/2014 10.03 10.108 9.78 9.84 96,192
09/02/2014 10.15 10.184 9.8 9.95 129,517
08/29/2014 9.9 10.16 9.8 10.13 75,957
08/28/2014 9.95 10.02 9.85 9.9 98,751
08/27/2014 10.02 10.072 9.92 9.99 92,652
08/26/2014 9.91 9.97 9.85 9.97 104,734
08/25/2014 10.03 10.096 9.832 9.9 161,946
08/22/2014 9.9 10 9.7899 9.99 225,113
08/21/2014 10.01 10.08 9.71 9.91 211,789
08/20/2014 9.84 10.06 9.74 10.02 303,158
08/19/2014 10.34 10.44 9.79 9.89 255,918
08/18/2014 10.28 10.39 9.61 10.29 528,151
08/15/2014 10.64 10.69 10.3101 10.58 249,075
08/14/2014 10.75 10.81 10.43 10.5 205,074
08/13/2014 10.58 10.84 10.51 10.82 53,066
08/12/2014 10.8 10.9 10.5 10.51 52,376
08/11/2014 10.77 10.95 10.7 10.84 64,631
08/08/2014 10.67 10.78 10.53 10.77 42,042
08/07/2014 10.88 10.9195 10.55 10.66 92,385
08/06/2014 10.54 11.1 10.54 10.86 79,470
08/05/2014 10.57 10.89 10.47 10.64 103,339
08/04/2014 10.47 10.68 10.37 10.66 86,849
08/01/2014 10.48 10.54 10.195 10.45 245,088
07/31/2014 10.5 10.59 10.224 10.5 208,369
07/30/2014 10.91 10.94 10.67 10.9 62,549
07/29/2014 10.9 10.96 10.5883 10.8 48,409
07/28/2014 10.95 10.95 10.6 10.89 67,485
07/25/2014 10.81 11.06 10.71 10.95 94,095
07/24/2014 11.02 11.07 10.8 10.95 95,557
07/23/2014 11 11.11 10.8 10.97 120,430
07/22/2014 11.01 11.04 10.8824 10.92 43,973
07/21/2014 10.93 11.1 10.8 10.89 55,404
07/18/2014 10.77 11.06 10.74 11.01 114,513
07/17/2014 10.99 11.194 10.75 10.8 65,418
07/16/2014 11.03 11.23 10.93 11.1 75,294
07/15/2014 11 11.05 10.74 10.99 113,140
07/14/2014 11 11.15 10.93 11.02 78,882
07/11/2014 10.76 10.92 10.68 10.87 44,925
07/10/2014 10.5 10.77 10.45 10.76 100,700
07/09/2014 10.7 10.88 10.68 10.81 87,785
07/08/2014 10.8 10.865 10.46 10.71 132,618
07/07/2014 11.23 11.36 10.79 10.8 84,853
07/03/2014 11.13 11.31 11.04 11.28 52,728
07/02/2014 11.14 11.4 11.06 11.11 143,865
07/01/2014 11.19 11.39 11.1135 11.16 118,351
06/30/2014 11.16 11.19 10.93 11.14 117,747
06/27/2014 10.79 11.24 10.79 11.15 379,180
06/26/2014 10.87 10.91 10.64 10.87 105,969
06/25/2014 10.64 10.93 10.45 10.9 132,881
06/24/2014 11.22 11.4 10.715 10.73 141,272
06/23/2014 10.98 11.28 10.84 11.23 136,139
06/20/2014 10.69 11 10.61 10.94 511,460
06/19/2014 10.75 10.82 10.6 10.68 153,734
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?